PT ITSEC Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,330.00 | 1,345.00 | 1,315.00 | 1,340.00 | 670.00 | 25,785,400 |
| 2025-11-06 | 1,350.00 | 1,375.00 | 1,275.00 | 1,315.00 | 657.50 | 38,460,200 |
| 2025-11-05 | 1,435.00 | 1,435.00 | 1,335.00 | 1,335.00 | 667.50 | 33,755,600 |
| 2025-11-04 | 1,380.00 | 1,430.00 | 1,375.00 | 1,420.00 | 710.00 | 29,258,000 |
| 2025-11-03 | 1,410.00 | 1,425.00 | 1,365.00 | 1,380.00 | 690.00 | 20,871,200 |
| 2025-10-31 | 1,420.00 | 1,445.00 | 1,400.00 | 1,415.00 | 707.50 | 36,839,800 |
| 2025-10-30 | 1,365.00 | 1,490.00 | 1,360.00 | 1,435.00 | 717.50 | 43,114,200 |
| 2025-10-29 | 1,330.00 | 1,375.00 | 1,295.00 | 1,365.00 | 682.50 | 35,961,800 |
| 2025-10-28 | 1,315.00 | 1,335.00 | 1,295.00 | 1,330.00 | 665.00 | 25,963,800 |
| 2025-10-27 | 1,305.00 | 1,340.00 | 1,295.00 | 1,315.00 | 657.50 | 30,277,600 |
| 2025-10-24 | 1,315.00 | 1,320.00 | 1,300.00 | 1,305.00 | 652.50 | 27,401,600 |
| 2025-10-23 | 1,325.00 | 1,345.00 | 1,305.00 | 1,320.00 | 660.00 | 28,797,800 |
| 2025-10-22 | 1,260.00 | 1,325.00 | 1,240.00 | 1,325.00 | 662.50 | 43,869,000 |
| 2025-10-21 | 1,280.00 | 1,330.00 | 1,265.00 | 1,270.00 | 635.00 | 35,125,000 |
| 2025-10-20 | 1,260.00 | 1,280.00 | 1,240.00 | 1,270.00 | 635.00 | 34,587,600 |
| 2025-10-17 | 1,245.00 | 1,275.00 | 1,210.00 | 1,260.00 | 630.00 | 31,688,200 |
| 2025-10-16 | 1,290.00 | 1,290.00 | 1,190.00 | 1,240.00 | 620.00 | 33,515,000 |
| 2025-10-15 | 1,275.00 | 1,340.00 | 1,145.00 | 1,300.00 | 650.00 | 57,540,600 |
| 2025-10-14 | 1,200.00 | 1,280.00 | 1,170.00 | 1,270.00 | 635.00 | 60,928,000 |
| 2025-10-13 | 1,160.00 | 1,220.00 | 1,150.00 | 1,185.00 | 592.50 | 72,419,200 |
| 2025-10-10 | 1,145.00 | 1,190.00 | 1,145.00 | 1,160.00 | 580.00 | 34,843,000 |
| 2025-10-09 | 1,190.00 | 1,190.00 | 1,140.00 | 1,140.00 | 570.00 | 27,265,400 |
| 2025-10-08 | 1,190.00 | 1,230.00 | 1,160.00 | 1,165.00 | 582.50 | 43,746,400 |
| 2025-10-07 | 1,135.00 | 1,200.00 | 1,135.00 | 1,175.00 | 587.50 | 47,868,000 |
| 2025-10-06 | 1,205.00 | 1,215.00 | 1,130.00 | 1,140.00 | 570.00 | 33,133,800 |
| 2025-10-03 | 1,180.00 | 1,250.00 | 1,170.00 | 1,200.00 | 600.00 | 40,955,400 |
| 2025-10-02 | 1,170.00 | 1,195.00 | 1,150.00 | 1,170.00 | 585.00 | 34,948,400 |
| 2025-10-01 | 1,080.00 | 1,235.00 | 1,080.00 | 1,165.00 | 582.50 | 59,622,800 |
| 2025-09-30 | 1,100.00 | 1,115.00 | 1,060.00 | 1,075.00 | 537.50 | 44,280,400 |
| 2025-09-29 | 1,015.00 | 1,100.00 | 1,000.00 | 1,070.00 | 535.00 | 46,211,800 |
| 2025-09-26 | 995.00 | 1,020.00 | 985.00 | 1,015.00 | 507.50 | 38,786,200 |
| 2025-09-25 | 1,005.00 | 1,005.00 | 985.00 | 995.00 | 497.50 | 28,123,600 |
| 2025-09-24 | 990.00 | 1,005.00 | 980.00 | 1,000.00 | 500.00 | 40,952,600 |
| 2025-09-23 | 1,000.00 | 1,000.00 | 980.00 | 990.00 | 495.00 | 29,659,000 |
| 2025-09-22 | 1,025.00 | 1,040.00 | 990.00 | 1,000.00 | 500.00 | 35,213,000 |
| 2025-09-19 | 980.00 | 1,045.00 | 960.00 | 1,045.00 | 522.50 | 34,914,000 |
| 2025-09-18 | 985.00 | 1,000.00 | 965.00 | 975.00 | 487.50 | 32,430,800 |
| 2025-09-17 | 985.00 | 1,025.00 | 985.00 | 985.00 | 492.50 | 32,436,600 |
| 2025-09-16 | 1,000.00 | 1,005.00 | 980.00 | 985.00 | 492.50 | 34,146,200 |
| 2025-09-15 | 1,040.00 | 1,050.00 | 995.00 | 1,000.00 | 500.00 | 37,328,200 |
| 2025-09-12 | 1,040.00 | 1,060.00 | 1,035.00 | 1,040.00 | 520.00 | 45,546,800 |
| 2025-09-11 | 990.00 | 1,040.00 | 985.00 | 1,035.00 | 517.50 | 38,179,000 |
| 2025-09-10 | 995.00 | 1,000.00 | 955.00 | 985.00 | 492.50 | 34,123,200 |
| 2025-09-09 | 955.00 | 1,000.00 | 955.00 | 990.00 | 495.00 | 52,556,200 |
| 2025-09-08 | 980.00 | 990.00 | 955.00 | 955.00 | 477.50 | 27,573,400 |
| 2025-09-05 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2025-09-04 | 955.00 | 985.00 | 940.00 | 965.00 | 482.50 | 35,921,400 |
| 2025-09-03 | 975.00 | 985.00 | 945.00 | 950.00 | 475.00 | 37,982,200 |
| 2025-09-02 | 950.00 | 995.00 | 940.00 | 970.00 | 485.00 | 30,914,800 |
| 2025-09-01 | 1,000.00 | 1,000.00 | 935.00 | 950.00 | 475.00 | 30,494,600 |
| 2025-08-29 | 950.00 | 975.00 | 920.00 | 955.00 | 477.50 | 43,484,400 |
| 2025-08-28 | 975.00 | 1,000.00 | 970.00 | 975.00 | 487.50 | 42,536,600 |
| 2025-08-27 | 1,005.00 | 1,005.00 | 960.00 | 970.00 | 485.00 | 30,602,400 |
| 2025-08-26 | 1,020.00 | 1,020.00 | 985.00 | 1,005.00 | 502.50 | 48,880,000 |
| 2025-08-25 | 985.00 | 1,010.00 | 965.00 | 995.00 | 497.50 | 39,101,400 |
| 2025-08-22 | 1,020.00 | 1,030.00 | 975.00 | 985.00 | 492.50 | 36,853,200 |
| 2025-08-21 | 1,035.00 | 1,050.00 | 1,005.00 | 1,005.00 | 502.50 | 35,300,600 |
| 2025-08-20 | 1,025.00 | 1,050.00 | 1,020.00 | 1,030.00 | 515.00 | 39,003,600 |
| 2025-08-19 | 1,015.00 | 1,050.00 | 1,015.00 | 1,015.00 | 507.50 | 31,061,400 |
| 2025-08-18 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
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.