PT ITSEC Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 500.00 | 525.00 | 500.00 | 525.00 | 262.50 | 85,115,000 |
| 2025-02-05 | 520.00 | 535.00 | 496.00 | 498.00 | 249.00 | 69,691,600 |
| 2025-02-04 | 505.00 | 545.00 | 496.00 | 520.00 | 260.00 | 66,505,800 |
| 2025-02-03 | 505.00 | 540.00 | 486.00 | 505.00 | 252.50 | 68,888,200 |
| 2025-01-31 | 490.00 | 510.00 | 466.00 | 500.00 | 250.00 | 63,548,000 |
| 2025-01-30 | 440.00 | 505.00 | 440.00 | 488.00 | 244.00 | 78,240,000 |
| 2025-01-24 | 422.00 | 428.00 | 418.00 | 422.00 | 211.00 | 72,801,400 |
| 2025-01-23 | 424.00 | 430.00 | 416.00 | 422.00 | 211.00 | 56,819,600 |
| 2025-01-22 | 408.00 | 424.00 | 404.00 | 418.00 | 209.00 | 63,517,200 |
| 2025-01-21 | 406.00 | 420.00 | 406.00 | 406.00 | 203.00 | 71,476,000 |
| 2025-01-20 | 400.00 | 412.00 | 390.00 | 406.00 | 203.00 | 82,900,800 |
| 2025-01-17 | 420.00 | 420.00 | 396.00 | 400.00 | 200.00 | 74,385,400 |
| 2025-01-16 | 410.00 | 426.00 | 396.00 | 422.00 | 211.00 | 125,964,200 |
| 2025-01-15 | 416.00 | 420.00 | 412.00 | 414.00 | 207.00 | 89,422,400 |
| 2025-01-14 | 422.00 | 430.00 | 414.00 | 416.00 | 208.00 | 79,646,200 |
| 2025-01-13 | 404.00 | 422.00 | 394.00 | 422.00 | 211.00 | 122,393,600 |
| 2025-01-10 | 416.00 | 416.00 | 402.00 | 402.00 | 201.00 | 49,978,400 |
| 2025-01-09 | 408.00 | 424.00 | 404.00 | 416.00 | 208.00 | 90,524,000 |
| 2025-01-08 | 402.00 | 420.00 | 392.00 | 402.00 | 201.00 | 79,801,400 |
| 2025-01-07 | 396.00 | 414.00 | 394.00 | 396.00 | 198.00 | 82,678,000 |
| 2025-01-06 | 394.00 | 402.00 | 378.00 | 394.00 | 197.00 | 78,874,200 |
| 2025-01-03 | 400.00 | 406.00 | 382.00 | 392.00 | 196.00 | 78,776,000 |
| 2025-01-02 | 392.00 | 414.00 | 376.00 | 406.00 | 203.00 | 83,710,600 |
| 2024-12-30 | 386.00 | 396.00 | 384.00 | 392.00 | 196.00 | 72,834,600 |
| 2024-12-27 | 382.00 | 394.00 | 376.00 | 386.00 | 193.00 | 59,553,400 |
| 2024-12-24 | 366.00 | 382.00 | 358.00 | 382.00 | 191.00 | 73,851,000 |
| 2024-12-23 | 386.00 | 398.00 | 360.00 | 366.00 | 183.00 | 66,304,600 |
| 2024-12-20 | 350.00 | 386.00 | 348.00 | 384.00 | 192.00 | 82,336,000 |
| 2024-12-19 | 344.00 | 352.00 | 328.00 | 350.00 | 175.00 | 67,409,200 |
| 2024-12-18 | 336.00 | 348.00 | 326.00 | 344.00 | 172.00 | 92,260,200 |
| 2024-12-17 | 352.00 | 352.00 | 336.00 | 336.00 | 168.00 | 76,358,200 |
| 2024-12-16 | 352.00 | 354.00 | 332.00 | 352.00 | 176.00 | 101,451,400 |
| 2024-12-13 | 340.00 | 352.00 | 336.00 | 348.00 | 174.00 | 98,350,800 |
| 2024-12-12 | 344.00 | 350.00 | 332.00 | 340.00 | 170.00 | 77,938,800 |
| 2024-12-11 | 340.00 | 358.00 | 332.00 | 348.00 | 174.00 | 70,010,400 |
| 2024-12-10 | 342.00 | 358.00 | 338.00 | 340.00 | 170.00 | 62,941,200 |
| 2024-12-09 | 348.00 | 360.00 | 340.00 | 342.00 | 171.00 | 78,867,600 |
| 2024-12-06 | 348.00 | 364.00 | 330.00 | 352.00 | 176.00 | 76,432,200 |
| 2024-12-05 | 328.00 | 338.00 | 310.00 | 338.00 | 169.00 | 63,675,200 |
| 2024-12-04 | 342.00 | 344.00 | 322.00 | 322.00 | 161.00 | 51,655,400 |
| 2024-12-03 | 340.00 | 342.00 | 320.00 | 342.00 | 171.00 | 68,349,200 |
| 2024-12-02 | 320.00 | 330.00 | 308.00 | 330.00 | 165.00 | 61,103,800 |
| 2024-11-29 | 346.00 | 346.00 | 320.00 | 320.00 | 160.00 | 47,873,400 |
| 2024-11-28 | 348.00 | 356.00 | 344.00 | 346.00 | 173.00 | 45,001,800 |
| 2024-11-26 | 340.00 | 346.00 | 336.00 | 346.00 | 173.00 | 55,975,600 |
| 2024-11-25 | 324.00 | 340.00 | 324.00 | 332.00 | 166.00 | 47,619,800 |
| 2024-11-22 | 338.00 | 346.00 | 318.00 | 322.00 | 161.00 | 33,091,600 |
| 2024-11-21 | 318.00 | 350.00 | 316.00 | 336.00 | 168.00 | 25,960,800 |
| 2024-11-20 | 310.00 | 316.00 | 308.00 | 312.00 | 156.00 | 41,411,600 |
| 2024-11-19 | 312.00 | 314.00 | 302.00 | 310.00 | 155.00 | 65,011,000 |
| 2024-11-18 | 316.00 | 322.00 | 304.00 | 306.00 | 153.00 | 28,287,400 |
| 2024-11-15 | 320.00 | 324.00 | 316.00 | 318.00 | 159.00 | 38,100,400 |
| 2024-11-14 | 310.00 | 322.00 | 304.00 | 318.00 | 159.00 | 44,141,000 |
| 2024-11-13 | 302.00 | 310.00 | 286.00 | 310.00 | 155.00 | 32,298,200 |
| 2024-11-12 | 300.00 | 300.00 | 284.00 | 296.00 | 148.00 | 20,819,400 |
| 2024-11-11 | 304.00 | 306.00 | 292.00 | 300.00 | 150.00 | 21,971,200 |
| 2024-11-08 | 306.00 | 310.00 | 298.00 | 304.00 | 152.00 | 36,999,800 |
| 2024-11-07 | 304.00 | 312.00 | 302.00 | 306.00 | 153.00 | 29,797,800 |
| 2024-11-06 | 302.00 | 310.00 | 298.00 | 302.00 | 151.00 | 46,708,400 |
| 2024-11-05 | 314.00 | 318.00 | 302.00 | 302.00 | 151.00 | 28,172,800 |
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.