PT ITSEC Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,650.00 | 1,730.00 | 1,650.00 | 1,725.00 | 862.50 | 25,070,400 |
| 2026-01-29 | 1,745.00 | 1,745.00 | 1,565.00 | 1,650.00 | 825.00 | 26,873,400 |
| 2026-01-28 | 1,860.00 | 1,860.00 | 1,690.00 | 1,750.00 | 875.00 | 20,783,200 |
| 2026-01-27 | 1,720.00 | 1,860.00 | 1,675.00 | 1,860.00 | 930.00 | 29,517,000 |
| 2026-01-26 | 1,845.00 | 1,845.00 | 1,660.00 | 1,720.00 | 860.00 | 23,031,600 |
| 2026-01-23 | 1,855.00 | 1,855.00 | 1,670.00 | 1,755.00 | 877.50 | 31,064,200 |
| 2026-01-22 | 1,815.00 | 1,815.00 | 1,740.00 | 1,795.00 | 897.50 | 21,635,800 |
| 2026-01-21 | 1,900.00 | 1,900.00 | 1,715.00 | 1,780.00 | 890.00 | 25,891,600 |
| 2026-01-20 | 1,790.00 | 1,965.00 | 1,750.00 | 1,860.00 | 930.00 | 40,880,200 |
| 2026-01-19 | 1,800.00 | 1,805.00 | 1,735.00 | 1,755.00 | 877.50 | 27,782,200 |
| 2026-01-16 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2026-01-15 | 1,670.00 | 1,760.00 | 1,650.00 | 1,745.00 | 872.50 | 26,174,400 |
| 2026-01-14 | 1,720.00 | 1,720.00 | 1,665.00 | 1,670.00 | 835.00 | 19,943,200 |
| 2026-01-13 | 1,660.00 | 1,720.00 | 1,655.00 | 1,695.00 | 847.50 | 33,499,200 |
| 2026-01-12 | 1,730.00 | 1,735.00 | 1,635.00 | 1,655.00 | 827.50 | 25,238,000 |
| 2026-01-09 | 1,800.00 | 1,800.00 | 1,730.00 | 1,730.00 | 865.00 | 11,697,400 |
| 2026-01-08 | 1,790.00 | 1,805.00 | 1,745.00 | 1,800.00 | 900.00 | 16,938,600 |
| 2026-01-07 | 1,835.00 | 1,840.00 | 1,715.00 | 1,740.00 | 870.00 | 23,497,600 |
| 2026-01-06 | 1,850.00 | 1,915.00 | 1,815.00 | 1,830.00 | 915.00 | 23,208,800 |
| 2026-01-05 | 1,845.00 | 1,865.00 | 1,830.00 | 1,845.00 | 922.50 | 29,061,600 |
| 2026-01-02 | 1,780.00 | 1,915.00 | 1,760.00 | 1,845.00 | 922.50 | 31,208,600 |
| 2026-01-01 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2025-12-31 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2025-12-30 | 1,970.00 | 1,970.00 | 1,755.00 | 1,795.00 | 897.50 | 54,025,400 |
| 2025-12-29 | 1,640.00 | 1,750.00 | 1,455.00 | 1,715.00 | 857.50 | 63,589,200 |
| 2025-12-26 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2025-12-25 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2025-12-24 | 1,420.00 | 1,450.00 | 1,395.00 | 1,400.00 | 700.00 | 25,258,400 |
| 2025-12-23 | 1,395.00 | 1,435.00 | 1,370.00 | 1,420.00 | 710.00 | 34,799,400 |
| 2025-12-22 | 1,410.00 | 1,410.00 | 1,335.00 | 1,395.00 | 697.50 | 23,678,800 |
| 2025-12-19 | 1,375.00 | 1,380.00 | 1,355.00 | 1,360.00 | 680.00 | 25,247,800 |
| 2025-12-18 | 1,390.00 | 1,405.00 | 1,370.00 | 1,375.00 | 687.50 | 16,728,600 |
| 2025-12-17 | 1,395.00 | 1,405.00 | 1,380.00 | 1,390.00 | 695.00 | 20,710,800 |
| 2025-12-16 | 1,420.00 | 1,420.00 | 1,375.00 | 1,395.00 | 697.50 | 22,465,800 |
| 2025-12-15 | 1,380.00 | 1,415.00 | 1,345.00 | 1,390.00 | 695.00 | 30,637,600 |
| 2025-12-12 | 1,365.00 | 1,395.00 | 1,350.00 | 1,370.00 | 685.00 | 28,250,800 |
| 2025-12-11 | 1,385.00 | 1,385.00 | 1,345.00 | 1,365.00 | 682.50 | 27,309,200 |
| 2025-12-10 | 1,405.00 | 1,405.00 | 1,350.00 | 1,360.00 | 680.00 | 23,406,800 |
| 2025-12-09 | 1,440.00 | 1,440.00 | 1,400.00 | 1,400.00 | 700.00 | 25,502,400 |
| 2025-12-08 | 1,430.00 | 1,450.00 | 1,410.00 | 1,425.00 | 712.50 | 25,307,600 |
| 2025-12-05 | 1,400.00 | 1,435.00 | 1,400.00 | 1,430.00 | 715.00 | 34,179,600 |
| 2025-12-04 | 1,425.00 | 1,425.00 | 1,390.00 | 1,390.00 | 695.00 | 19,146,600 |
| 2025-12-03 | 1,465.00 | 1,465.00 | 1,395.00 | 1,420.00 | 710.00 | 22,890,400 |
| 2025-12-02 | 1,485.00 | 1,490.00 | 1,450.00 | 1,460.00 | 730.00 | 19,843,200 |
| 2025-12-01 | 1,460.00 | 1,515.00 | 1,460.00 | 1,480.00 | 740.00 | 26,372,000 |
| 2025-11-28 | 1,435.00 | 1,465.00 | 1,410.00 | 1,460.00 | 730.00 | 21,321,600 |
| 2025-11-27 | 1,450.00 | 1,465.00 | 1,425.00 | 1,425.00 | 712.50 | 21,243,600 |
| 2025-11-26 | 1,450.00 | 1,465.00 | 1,435.00 | 1,450.00 | 725.00 | 20,988,800 |
| 2025-11-25 | 1,405.00 | 1,450.00 | 1,380.00 | 1,435.00 | 717.50 | 26,823,000 |
| 2025-11-24 | 1,465.00 | 1,465.00 | 1,370.00 | 1,405.00 | 702.50 | 28,104,800 |
| 2025-11-21 | 1,515.00 | 1,515.00 | 1,450.00 | 1,460.00 | 730.00 | 23,837,400 |
| 2025-11-20 | 1,440.00 | 1,555.00 | 1,425.00 | 1,495.00 | 747.50 | 41,541,400 |
| 2025-11-19 | 1,420.00 | 1,445.00 | 1,395.00 | 1,415.00 | 707.50 | 28,945,000 |
| 2025-11-18 | 1,390.00 | 1,435.00 | 1,370.00 | 1,395.00 | 697.50 | 32,962,000 |
| 2025-11-17 | 1,370.00 | 1,450.00 | 1,340.00 | 1,380.00 | 690.00 | 41,134,000 |
| 2025-11-14 | 1,385.00 | 1,385.00 | 1,335.00 | 1,350.00 | 675.00 | 18,679,800 |
| 2025-11-13 | 1,360.00 | 1,400.00 | 1,360.00 | 1,360.00 | 680.00 | 23,833,200 |
| 2025-11-12 | 1,370.00 | 1,370.00 | 1,330.00 | 1,360.00 | 680.00 | 30,045,200 |
| 2025-11-11 | 1,410.00 | 1,415.00 | 1,350.00 | 1,375.00 | 687.50 | 28,220,200 |
| 2025-11-10 | 1,340.00 | 1,350.00 | 1,315.00 | 1,345.00 | 672.50 | 22,460,800 |
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.