PT ITSEC Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,330.00 | 1,330.00 | 1,280.00 | 1,305.00 | 652.50 | 34,984,400 |
| 2026-05-04 | 1,265.00 | 1,325.00 | 1,245.00 | 1,325.00 | 662.50 | 48,016,200 |
| 2026-05-01 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 635.00 | 0 |
| 2026-04-30 | 1,245.00 | 1,280.00 | 1,205.00 | 1,270.00 | 635.00 | 43,067,200 |
| 2026-04-29 | 1,260.00 | 1,265.00 | 1,215.00 | 1,255.00 | 627.50 | 36,547,800 |
| 2026-04-28 | 1,245.00 | 1,250.00 | 1,210.00 | 1,250.00 | 625.00 | 35,133,800 |
| 2026-04-27 | 1,225.00 | 1,250.00 | 1,180.00 | 1,250.00 | 625.00 | 37,609,800 |
| 2026-04-24 | 1,205.00 | 1,240.00 | 1,115.00 | 1,225.00 | 612.50 | 29,524,600 |
| 2026-04-23 | 1,270.00 | 1,290.00 | 1,200.00 | 1,200.00 | 600.00 | 34,349,800 |
| 2026-04-22 | 1,315.00 | 1,355.00 | 1,245.00 | 1,260.00 | 630.00 | 37,108,600 |
| 2026-04-21 | 1,355.00 | 1,370.00 | 1,275.00 | 1,305.00 | 652.50 | 38,881,600 |
| 2026-04-20 | 1,360.00 | 1,360.00 | 1,330.00 | 1,355.00 | 677.50 | 34,141,000 |
| 2026-04-17 | 1,370.00 | 1,375.00 | 1,325.00 | 1,360.00 | 680.00 | 30,393,400 |
| 2026-04-16 | 1,395.00 | 1,395.00 | 1,335.00 | 1,360.00 | 680.00 | 35,130,200 |
| 2026-04-15 | 1,425.00 | 1,445.00 | 1,360.00 | 1,405.00 | 702.50 | 37,624,000 |
| 2026-04-14 | 1,435.00 | 1,440.00 | 1,350.00 | 1,400.00 | 700.00 | 32,270,800 |
| 2026-04-13 | 1,480.00 | 1,480.00 | 1,410.00 | 1,425.00 | 712.50 | 32,369,800 |
| 2026-04-10 | 1,550.00 | 1,590.00 | 1,415.00 | 1,495.00 | 747.50 | 32,337,600 |
| 2026-04-09 | 1,575.00 | 1,575.00 | 1,460.00 | 1,515.00 | 757.50 | 31,303,400 |
| 2026-04-08 | 1,345.00 | 1,585.00 | 1,300.00 | 1,535.00 | 767.50 | 43,188,800 |
| 2026-04-07 | 1,315.00 | 1,315.00 | 1,270.00 | 1,270.00 | 635.00 | 22,443,000 |
| 2026-04-06 | 1,290.00 | 1,315.00 | 1,230.00 | 1,310.00 | 655.00 | 30,781,200 |
| 2026-04-02 | 1,360.00 | 1,360.00 | 1,275.00 | 1,290.00 | 645.00 | 30,541,200 |
| 2026-04-01 | 1,300.00 | 1,390.00 | 1,280.00 | 1,345.00 | 672.50 | 37,546,600 |
| 2026-03-31 | 1,320.00 | 1,320.00 | 1,265.00 | 1,300.00 | 650.00 | 36,235,000 |
| 2026-03-30 | 1,500.00 | 1,520.00 | 1,285.00 | 1,315.00 | 657.50 | 24,993,600 |
| 2026-03-27 | 1,280.00 | 1,345.00 | 1,245.00 | 1,315.00 | 657.50 | 44,543,400 |
| 2026-03-26 | 1,325.00 | 1,330.00 | 1,240.00 | 1,270.00 | 635.00 | 26,209,600 |
| 2026-03-25 | 1,360.00 | 1,425.00 | 1,310.00 | 1,315.00 | 657.50 | 22,285,200 |
| 2026-03-17 | 1,450.00 | 1,450.00 | 1,360.00 | 1,370.00 | 685.00 | 25,056,600 |
| 2026-03-16 | 1,385.00 | 1,450.00 | 1,340.00 | 1,440.00 | 720.00 | 32,212,000 |
| 2026-03-13 | 1,410.00 | 1,415.00 | 1,345.00 | 1,370.00 | 685.00 | 26,347,400 |
| 2026-03-12 | 1,480.00 | 1,485.00 | 1,390.00 | 1,410.00 | 705.00 | 24,670,400 |
| 2026-03-11 | 1,460.00 | 1,495.00 | 1,430.00 | 1,470.00 | 735.00 | 23,769,600 |
| 2026-03-10 | 1,500.00 | 1,510.00 | 1,395.00 | 1,440.00 | 720.00 | 33,500,600 |
| 2026-03-09 | 1,275.00 | 1,370.00 | 1,175.00 | 1,355.00 | 677.50 | 29,628,800 |
| 2026-03-06 | 1,445.00 | 1,445.00 | 1,295.00 | 1,300.00 | 650.00 | 22,789,400 |
| 2026-03-05 | 1,380.00 | 1,430.00 | 1,375.00 | 1,375.00 | 687.50 | 22,741,400 |
| 2026-03-04 | 1,470.00 | 1,470.00 | 1,335.00 | 1,370.00 | 685.00 | 23,756,400 |
| 2026-03-03 | 1,470.00 | 1,470.00 | 1,415.00 | 1,445.00 | 722.50 | 25,125,800 |
| 2026-03-02 | 1,475.00 | 1,475.00 | 1,415.00 | 1,450.00 | 725.00 | 26,957,800 |
| 2026-02-27 | 1,500.00 | 1,525.00 | 1,485.00 | 1,500.00 | 750.00 | 23,738,800 |
| 2026-02-26 | 1,485.00 | 1,515.00 | 1,460.00 | 1,495.00 | 747.50 | 23,662,200 |
| 2026-02-25 | 1,500.00 | 1,500.00 | 1,475.00 | 1,485.00 | 742.50 | 23,955,000 |
| 2026-02-24 | 1,600.00 | 1,600.00 | 1,495.00 | 1,500.00 | 750.00 | 25,091,000 |
| 2026-02-23 | 1,505.00 | 1,630.00 | 1,500.00 | 1,505.00 | 752.50 | 36,795,400 |
| 2026-02-20 | 1,500.00 | 1,545.00 | 1,490.00 | 1,495.00 | 747.50 | 7,379,600 |
| 2026-02-19 | 1,515.00 | 1,515.00 | 1,450.00 | 1,480.00 | 740.00 | 13,913,400 |
| 2026-02-18 | 1,535.00 | 1,535.00 | 1,465.00 | 1,515.00 | 757.50 | 7,829,400 |
| 2026-02-13 | 1,550.00 | 1,550.00 | 1,490.00 | 1,510.00 | 755.00 | 13,426,800 |
| 2026-02-12 | 1,570.00 | 1,570.00 | 1,490.00 | 1,490.00 | 745.00 | 23,086,000 |
| 2026-02-11 | 1,585.00 | 1,600.00 | 1,550.00 | 1,570.00 | 785.00 | 19,956,200 |
| 2026-02-10 | 1,570.00 | 1,600.00 | 1,515.00 | 1,580.00 | 790.00 | 26,184,000 |
| 2026-02-09 | 1,600.00 | 1,645.00 | 1,565.00 | 1,565.00 | 782.50 | 18,321,400 |
| 2026-02-06 | 1,620.00 | 1,620.00 | 1,535.00 | 1,600.00 | 800.00 | 18,588,400 |
| 2026-02-05 | 1,680.00 | 1,695.00 | 1,615.00 | 1,620.00 | 810.00 | 16,562,200 |
| 2026-02-04 | 1,700.00 | 1,705.00 | 1,600.00 | 1,680.00 | 840.00 | 19,928,400 |
| 2026-02-03 | 1,695.00 | 1,710.00 | 1,630.00 | 1,700.00 | 850.00 | 20,807,200 |
| 2026-02-02 | 1,720.00 | 1,720.00 | 1,490.00 | 1,640.00 | 820.00 | 23,329,000 |
| 2026-01-30 | 1,650.00 | 1,730.00 | 1,650.00 | 1,725.00 | 862.50 | 25,070,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.