PT ITSEC Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,110.00 | 1,120.00 | 1,060.00 | 1,070.00 | 535.00 | 47,320,600 |
| 2025-05-15 | 1,100.00 | 1,125.00 | 1,065.00 | 1,105.00 | 552.50 | 49,329,800 |
| 2025-05-14 | 1,045.00 | 1,100.00 | 1,040.00 | 1,100.00 | 550.00 | 48,360,200 |
| 2025-05-09 | 1,025.00 | 1,055.00 | 1,015.00 | 1,035.00 | 517.50 | 60,944,200 |
| 2025-05-08 | 1,055.00 | 1,065.00 | 975.00 | 1,020.00 | 510.00 | 59,356,000 |
| 2025-05-07 | 1,030.00 | 1,110.00 | 1,025.00 | 1,050.00 | 525.00 | 47,388,600 |
| 2025-05-06 | 1,060.00 | 1,070.00 | 1,005.00 | 1,050.00 | 525.00 | 58,412,000 |
| 2025-05-05 | 1,125.00 | 1,125.00 | 1,045.00 | 1,060.00 | 530.00 | 50,473,200 |
| 2025-05-02 | 1,165.00 | 1,190.00 | 1,070.00 | 1,115.00 | 557.50 | 58,306,000 |
| 2025-04-30 | 1,010.00 | 1,195.00 | 1,010.00 | 1,150.00 | 575.00 | 72,719,200 |
| 2025-04-29 | 985.00 | 1,005.00 | 965.00 | 995.00 | 497.50 | 51,387,800 |
| 2025-04-28 | 955.00 | 1,035.00 | 955.00 | 975.00 | 487.50 | 57,616,800 |
| 2025-04-25 | 930.00 | 985.00 | 915.00 | 955.00 | 477.50 | 68,663,800 |
| 2025-04-24 | 940.00 | 965.00 | 885.00 | 920.00 | 460.00 | 41,609,000 |
| 2025-04-23 | 930.00 | 945.00 | 900.00 | 940.00 | 470.00 | 45,993,600 |
| 2025-04-22 | 980.00 | 990.00 | 820.00 | 930.00 | 465.00 | 47,132,600 |
| 2025-04-21 | 875.00 | 1,040.00 | 860.00 | 960.00 | 480.00 | 68,582,200 |
| 2025-04-17 | 835.00 | 900.00 | 825.00 | 865.00 | 432.50 | 60,679,800 |
| 2025-04-16 | 815.00 | 845.00 | 815.00 | 830.00 | 415.00 | 54,036,000 |
| 2025-04-15 | 755.00 | 815.00 | 755.00 | 815.00 | 407.50 | 85,054,600 |
| 2025-04-14 | 765.00 | 780.00 | 735.00 | 755.00 | 377.50 | 52,985,600 |
| 2025-04-11 | 725.00 | 775.00 | 710.00 | 760.00 | 380.00 | 56,463,600 |
| 2025-04-10 | 760.00 | 760.00 | 710.00 | 725.00 | 362.50 | 44,725,600 |
| 2025-04-09 | 740.00 | 770.00 | 715.00 | 730.00 | 365.00 | 51,625,800 |
| 2025-04-08 | 710.00 | 730.00 | 670.00 | 730.00 | 365.00 | 45,192,800 |
| 2025-03-27 | 690.00 | 720.00 | 675.00 | 695.00 | 347.50 | 31,498,200 |
| 2025-03-26 | 650.00 | 715.00 | 650.00 | 675.00 | 337.50 | 33,158,400 |
| 2025-03-25 | 630.00 | 660.00 | 615.00 | 640.00 | 320.00 | 36,318,800 |
| 2025-03-24 | 695.00 | 700.00 | 570.00 | 615.00 | 307.50 | 38,225,000 |
| 2025-03-21 | 710.00 | 725.00 | 680.00 | 680.00 | 340.00 | 65,340,800 |
| 2025-03-20 | 745.00 | 750.00 | 695.00 | 705.00 | 352.50 | 75,907,800 |
| 2025-03-19 | 705.00 | 745.00 | 695.00 | 745.00 | 372.50 | 75,536,800 |
| 2025-03-18 | 710.00 | 740.00 | 655.00 | 705.00 | 352.50 | 81,700,200 |
| 2025-03-17 | 630.00 | 735.00 | 630.00 | 715.00 | 357.50 | 78,525,200 |
| 2025-03-14 | 600.00 | 640.00 | 595.00 | 630.00 | 315.00 | 80,959,200 |
| 2025-03-13 | 585.00 | 615.00 | 575.00 | 600.00 | 300.00 | 84,698,400 |
| 2025-03-12 | 615.00 | 630.00 | 570.00 | 590.00 | 295.00 | 96,872,200 |
| 2025-03-11 | 525.00 | 615.00 | 525.00 | 610.00 | 305.00 | 92,947,000 |
| 2025-03-10 | 595.00 | 615.00 | 555.00 | 600.00 | 300.00 | 99,771,800 |
| 2025-03-07 | 640.00 | 640.00 | 590.00 | 595.00 | 297.50 | 93,193,200 |
| 2025-03-06 | 635.00 | 650.00 | 620.00 | 620.00 | 310.00 | 84,789,200 |
| 2025-03-05 | 625.00 | 650.00 | 615.00 | 630.00 | 315.00 | 87,976,000 |
| 2025-03-04 | 615.00 | 635.00 | 585.00 | 625.00 | 312.50 | 98,701,400 |
| 2025-03-03 | 655.00 | 675.00 | 610.00 | 625.00 | 312.50 | 86,259,600 |
| 2025-02-28 | 670.00 | 680.00 | 645.00 | 650.00 | 325.00 | 86,810,800 |
| 2025-02-27 | 665.00 | 675.00 | 635.00 | 650.00 | 325.00 | 88,002,200 |
| 2025-02-26 | 625.00 | 675.00 | 625.00 | 655.00 | 327.50 | 103,668,400 |
| 2025-02-25 | 600.00 | 640.00 | 595.00 | 625.00 | 312.50 | 105,954,400 |
| 2025-02-24 | 620.00 | 630.00 | 570.00 | 590.00 | 295.00 | 111,392,800 |
| 2025-02-21 | 570.00 | 625.00 | 570.00 | 620.00 | 310.00 | 94,135,800 |
| 2025-02-20 | 600.00 | 605.00 | 565.00 | 570.00 | 285.00 | 88,042,400 |
| 2025-02-19 | 560.00 | 605.00 | 555.00 | 600.00 | 300.00 | 71,992,000 |
| 2025-02-18 | 555.00 | 570.00 | 540.00 | 560.00 | 280.00 | 90,242,200 |
| 2025-02-17 | 560.00 | 575.00 | 550.00 | 550.00 | 275.00 | 70,471,800 |
| 2025-02-14 | 575.00 | 580.00 | 530.00 | 560.00 | 280.00 | 45,406,000 |
| 2025-02-13 | 550.00 | 585.00 | 530.00 | 580.00 | 290.00 | 90,776,800 |
| 2025-02-12 | 515.00 | 550.00 | 510.00 | 550.00 | 275.00 | 85,592,200 |
| 2025-02-11 | 535.00 | 535.00 | 510.00 | 510.00 | 255.00 | 42,037,200 |
| 2025-02-10 | 515.00 | 535.00 | 510.00 | 530.00 | 265.00 | 74,193,200 |
| 2025-02-07 | 530.00 | 535.00 | 510.00 | 520.00 | 260.00 | 47,964,400 |
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.