PT ITSEC Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 314.00 | 316.00 | 308.00 | 310.00 | 155.00 | 35,864,000 |
| 2024-11-01 | 308.00 | 324.00 | 302.00 | 314.00 | 157.00 | 30,833,400 |
| 2024-10-31 | 308.00 | 312.00 | 302.00 | 304.00 | 152.00 | 45,320,600 |
| 2024-10-30 | 302.00 | 310.00 | 298.00 | 308.00 | 154.00 | 46,849,200 |
| 2024-10-29 | 302.00 | 310.00 | 298.00 | 302.00 | 151.00 | 50,127,600 |
| 2024-10-28 | 314.00 | 314.00 | 288.00 | 300.00 | 150.00 | 39,802,000 |
| 2024-10-25 | 306.00 | 324.00 | 306.00 | 320.00 | 160.00 | 66,470,800 |
| 2024-10-24 | 322.00 | 322.00 | 302.00 | 306.00 | 153.00 | 38,752,400 |
| 2024-10-23 | 330.00 | 330.00 | 312.00 | 326.00 | 163.00 | 26,430,800 |
| 2024-10-22 | 330.00 | 336.00 | 322.00 | 330.00 | 165.00 | 31,789,800 |
| 2024-10-21 | 328.00 | 332.00 | 322.00 | 330.00 | 165.00 | 36,697,200 |
| 2024-10-18 | 320.00 | 330.00 | 314.00 | 328.00 | 164.00 | 46,267,600 |
| 2024-10-17 | 306.00 | 322.00 | 304.00 | 320.00 | 160.00 | 35,904,400 |
| 2024-10-16 | 306.00 | 312.00 | 300.00 | 308.00 | 154.00 | 33,995,400 |
| 2024-10-15 | 302.00 | 318.00 | 302.00 | 306.00 | 153.00 | 37,980,000 |
| 2024-10-14 | 314.00 | 314.00 | 304.00 | 304.00 | 152.00 | 36,241,200 |
| 2024-10-11 | 312.00 | 326.00 | 310.00 | 310.00 | 155.00 | 41,484,000 |
| 2024-10-10 | 314.00 | 318.00 | 308.00 | 310.00 | 155.00 | 40,567,200 |
| 2024-10-09 | 314.00 | 322.00 | 308.00 | 314.00 | 157.00 | 38,523,000 |
| 2024-10-08 | 324.00 | 330.00 | 310.00 | 310.00 | 155.00 | 42,193,600 |
| 2024-10-07 | 320.00 | 332.00 | 312.00 | 320.00 | 160.00 | 39,745,800 |
| 2024-10-04 | 324.00 | 328.00 | 310.00 | 320.00 | 160.00 | 47,545,200 |
| 2024-10-03 | 324.00 | 336.00 | 322.00 | 324.00 | 162.00 | 40,764,200 |
| 2024-10-02 | 330.00 | 334.00 | 322.00 | 324.00 | 162.00 | 37,659,000 |
| 2024-10-01 | 334.00 | 336.00 | 322.00 | 330.00 | 165.00 | 39,213,600 |
| 2024-09-30 | 340.00 | 344.00 | 314.00 | 330.00 | 165.00 | 54,179,800 |
| 2024-09-27 | 342.00 | 348.00 | 330.00 | 332.00 | 166.00 | 46,120,800 |
| 2024-09-26 | 354.00 | 358.00 | 336.00 | 342.00 | 171.00 | 34,372,000 |
| 2024-09-25 | 354.00 | 362.00 | 346.00 | 350.00 | 175.00 | 38,447,000 |
| 2024-09-24 | 374.00 | 374.00 | 354.00 | 354.00 | 177.00 | 22,289,000 |
| 2024-09-23 | 366.00 | 388.00 | 366.00 | 370.00 | 185.00 | 44,775,200 |
| 2024-09-20 | 382.00 | 384.00 | 366.00 | 366.00 | 183.00 | 30,481,600 |
| 2024-09-19 | 346.00 | 378.00 | 342.00 | 378.00 | 189.00 | 17,119,800 |
| 2024-09-18 | 332.00 | 350.00 | 332.00 | 346.00 | 173.00 | 37,045,400 |
| 2024-09-17 | 348.00 | 348.00 | 330.00 | 332.00 | 166.00 | 28,595,000 |
| 2024-09-13 | 334.00 | 336.00 | 328.00 | 332.00 | 166.00 | 31,897,400 |
| 2024-09-12 | 346.00 | 348.00 | 334.00 | 334.00 | 167.00 | 24,689,200 |
| 2024-09-11 | 332.00 | 348.00 | 330.00 | 346.00 | 173.00 | 29,634,000 |
| 2024-09-10 | 338.00 | 348.00 | 330.00 | 332.00 | 166.00 | 37,147,800 |
| 2024-09-09 | 344.00 | 348.00 | 322.00 | 338.00 | 169.00 | 29,834,400 |
| 2024-09-06 | 356.00 | 364.00 | 338.00 | 342.00 | 171.00 | 32,361,000 |
| 2024-09-05 | 338.00 | 356.00 | 332.00 | 354.00 | 177.00 | 17,762,600 |
| 2024-09-04 | 332.00 | 336.00 | 318.00 | 336.00 | 168.00 | 21,898,000 |
| 2024-09-03 | 304.00 | 334.00 | 304.00 | 330.00 | 165.00 | 30,469,400 |
| 2024-09-02 | 302.00 | 304.00 | 298.00 | 304.00 | 152.00 | 27,122,000 |
| 2024-08-30 | 292.00 | 302.00 | 284.00 | 302.00 | 151.00 | 45,685,800 |
| 2024-08-29 | 300.00 | 300.00 | 290.00 | 294.00 | 147.00 | 24,702,600 |
| 2024-08-28 | 300.00 | 300.00 | 292.00 | 298.00 | 149.00 | 33,740,800 |
| 2024-08-27 | 328.00 | 328.00 | 290.00 | 300.00 | 150.00 | 27,733,000 |
| 2024-08-26 | 298.00 | 308.00 | 296.00 | 308.00 | 154.00 | 31,288,800 |
| 2024-08-23 | 298.00 | 302.00 | 294.00 | 298.00 | 149.00 | 23,543,600 |
| 2024-08-22 | 304.00 | 304.00 | 292.00 | 298.00 | 149.00 | 39,987,400 |
| 2024-08-21 | 302.00 | 308.00 | 296.00 | 302.00 | 151.00 | 23,927,400 |
| 2024-08-20 | 304.00 | 330.00 | 292.00 | 302.00 | 151.00 | 66,266,400 |
| 2024-08-19 | 280.00 | 310.00 | 280.00 | 300.00 | 150.00 | 26,083,600 |
| 2024-08-16 | 274.00 | 286.00 | 270.00 | 280.00 | 140.00 | 17,790,800 |
| 2024-08-15 | 278.00 | 282.00 | 268.00 | 274.00 | 137.00 | 29,757,600 |
| 2024-08-14 | 272.00 | 290.00 | 272.00 | 278.00 | 139.00 | 15,931,800 |
| 2024-08-13 | 286.00 | 286.00 | 266.00 | 272.00 | 136.00 | 27,620,400 |
| 2024-08-12 | 286.00 | 290.00 | 280.00 | 286.00 | 143.00 | 25,512,000 |
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.