PT ITSEC Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,050.00 | 1,050.00 | 990.00 | 990.00 | 495.00 | 37,644,200 |
| 2025-08-14 | 1,050.00 | 1,120.00 | 1,015.00 | 1,055.00 | 527.50 | 53,074,000 |
| 2025-08-13 | 1,000.00 | 1,060.00 | 960.00 | 1,050.00 | 525.00 | 54,924,400 |
| 2025-08-12 | 940.00 | 1,060.00 | 915.00 | 1,000.00 | 500.00 | 57,788,200 |
| 2025-08-11 | 900.00 | 950.00 | 870.00 | 935.00 | 467.50 | 50,796,200 |
| 2025-08-08 | 905.00 | 915.00 | 880.00 | 900.00 | 450.00 | 21,182,000 |
| 2025-08-07 | 915.00 | 930.00 | 895.00 | 905.00 | 452.50 | 31,526,600 |
| 2025-08-06 | 930.00 | 935.00 | 900.00 | 910.00 | 455.00 | 30,494,800 |
| 2025-08-05 | 935.00 | 945.00 | 895.00 | 935.00 | 467.50 | 21,862,200 |
| 2025-08-04 | 960.00 | 965.00 | 935.00 | 935.00 | 467.50 | 28,143,200 |
| 2025-08-01 | 975.00 | 975.00 | 935.00 | 965.00 | 482.50 | 19,403,000 |
| 2025-07-31 | 930.00 | 990.00 | 920.00 | 965.00 | 482.50 | 33,503,400 |
| 2025-07-30 | 945.00 | 950.00 | 895.00 | 935.00 | 467.50 | 28,230,000 |
| 2025-07-29 | 920.00 | 950.00 | 915.00 | 940.00 | 470.00 | 22,539,000 |
| 2025-07-28 | 915.00 | 930.00 | 900.00 | 920.00 | 460.00 | 15,214,000 |
| 2025-07-25 | 930.00 | 935.00 | 890.00 | 905.00 | 452.50 | 11,085,200 |
| 2025-07-24 | 950.00 | 960.00 | 930.00 | 930.00 | 465.00 | 21,649,600 |
| 2025-07-23 | 925.00 | 960.00 | 900.00 | 950.00 | 475.00 | 27,957,000 |
| 2025-07-22 | 935.00 | 940.00 | 890.00 | 915.00 | 457.50 | 16,914,000 |
| 2025-07-21 | 945.00 | 945.00 | 860.00 | 900.00 | 450.00 | 24,553,000 |
| 2025-07-18 | 940.00 | 955.00 | 930.00 | 945.00 | 472.50 | 29,206,200 |
| 2025-07-17 | 940.00 | 950.00 | 930.00 | 940.00 | 470.00 | 29,259,800 |
| 2025-07-16 | 930.00 | 950.00 | 925.00 | 935.00 | 467.50 | 31,214,600 |
| 2025-07-15 | 975.00 | 975.00 | 920.00 | 920.00 | 460.00 | 28,683,800 |
| 2025-07-14 | 940.00 | 975.00 | 935.00 | 970.00 | 485.00 | 29,782,000 |
| 2025-07-11 | 940.00 | 970.00 | 930.00 | 940.00 | 470.00 | 27,856,200 |
| 2025-07-10 | 965.00 | 980.00 | 935.00 | 940.00 | 470.00 | 31,574,600 |
| 2025-07-09 | 940.00 | 960.00 | 930.00 | 955.00 | 477.50 | 27,412,200 |
| 2025-07-08 | 960.00 | 975.00 | 930.00 | 930.00 | 465.00 | 31,301,200 |
| 2025-07-07 | 885.00 | 985.00 | 810.00 | 960.00 | 480.00 | 29,028,400 |
| 2025-07-04 | 940.00 | 955.00 | 925.00 | 930.00 | 465.00 | 26,737,800 |
| 2025-07-03 | 950.00 | 955.00 | 935.00 | 935.00 | 467.50 | 31,674,600 |
| 2025-07-02 | 945.00 | 955.00 | 935.00 | 950.00 | 475.00 | 28,057,000 |
| 2025-07-01 | 1,000.00 | 1,020.00 | 940.00 | 945.00 | 472.50 | 31,452,000 |
| 2025-06-30 | 945.00 | 990.00 | 935.00 | 985.00 | 492.50 | 29,429,800 |
| 2025-06-26 | 950.00 | 965.00 | 940.00 | 940.00 | 470.00 | 33,348,200 |
| 2025-06-25 | 925.00 | 965.00 | 905.00 | 955.00 | 477.50 | 37,448,000 |
| 2025-06-24 | 990.00 | 995.00 | 915.00 | 935.00 | 467.50 | 39,149,200 |
| 2025-06-23 | 945.00 | 990.00 | 925.00 | 990.00 | 495.00 | 33,251,000 |
| 2025-06-20 | 955.00 | 1,005.00 | 925.00 | 950.00 | 475.00 | 36,810,800 |
| 2025-06-19 | 995.00 | 995.00 | 960.00 | 960.00 | 480.00 | 34,123,800 |
| 2025-06-18 | 995.00 | 1,010.00 | 990.00 | 995.00 | 497.50 | 44,514,600 |
| 2025-06-17 | 1,005.00 | 1,015.00 | 985.00 | 995.00 | 497.50 | 37,149,200 |
| 2025-06-16 | 1,030.00 | 1,035.00 | 1,015.00 | 1,015.00 | 507.50 | 43,131,800 |
| 2025-06-13 | 1,025.00 | 1,040.00 | 1,020.00 | 1,035.00 | 517.50 | 39,841,800 |
| 2025-06-12 | 1,050.00 | 1,065.00 | 1,025.00 | 1,025.00 | 512.50 | 40,049,600 |
| 2025-06-11 | 1,075.00 | 1,075.00 | 1,040.00 | 1,050.00 | 525.00 | 37,060,200 |
| 2025-06-10 | 1,100.00 | 1,110.00 | 1,070.00 | 1,075.00 | 537.50 | 40,340,400 |
| 2025-06-05 | 1,070.00 | 1,110.00 | 1,040.00 | 1,100.00 | 550.00 | 44,883,800 |
| 2025-06-04 | 1,050.00 | 1,125.00 | 1,050.00 | 1,070.00 | 535.00 | 42,020,600 |
| 2025-06-03 | 1,045.00 | 1,055.00 | 1,010.00 | 1,050.00 | 525.00 | 38,666,400 |
| 2025-06-02 | 1,035.00 | 1,070.00 | 1,025.00 | 1,045.00 | 522.50 | 40,593,800 |
| 2025-05-28 | 1,050.00 | 1,065.00 | 1,025.00 | 1,035.00 | 517.50 | 54,574,400 |
| 2025-05-27 | 1,115.00 | 1,140.00 | 1,045.00 | 1,045.00 | 522.50 | 66,051,400 |
| 2025-05-26 | 1,100.00 | 1,125.00 | 1,080.00 | 1,115.00 | 557.50 | 55,663,800 |
| 2025-05-23 | 1,060.00 | 1,100.00 | 1,055.00 | 1,095.00 | 547.50 | 16,955,400 |
| 2025-05-22 | 1,030.00 | 1,075.00 | 1,030.00 | 1,050.00 | 525.00 | 57,280,200 |
| 2025-05-21 | 1,050.00 | 1,055.00 | 1,000.00 | 1,025.00 | 512.50 | 46,559,000 |
| 2025-05-20 | 1,035.00 | 1,070.00 | 1,025.00 | 1,050.00 | 525.00 | 45,220,000 |
| 2025-05-19 | 1,070.00 | 1,075.00 | 1,030.00 | 1,040.00 | 520.00 | 43,478,800 |
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.