Price History - CYBR

Kembali ke Company
Ticker: CYBR
Company: PT ITSEC Asia Tbk.
Date Open High Low Close Volume Value
18-May-2026 645.00 645.00 595.00 635.00 32,323,800 0
15-May-2026 650.00 650.00 650.00 650.00 0 0
14-May-2026 650.00 650.00 650.00 650.00 0 0
13-May-2026 710.00 710.00 590.00 650.00 13,207,000 0
12-May-2026 640.00 662.50 632.50 650.00 37,453,600 0
11-May-2026 625.00 647.50 612.50 640.00 33,929,000 0
08-May-2026 642.50 657.50 625.00 625.00 30,922,000 0
07-May-2026 655.00 657.50 635.00 642.50 33,492,800 0
06-May-2026 652.50 662.50 645.00 655.00 34,014,400 0
05-May-2026 665.00 665.00 640.00 652.50 34,984,400 0
04-May-2026 632.50 662.50 622.50 662.50 48,016,200 0
01-May-2026 635.00 635.00 635.00 635.00 0 0
30-Apr-2026 622.50 640.00 602.50 635.00 43,067,200 0
29-Apr-2026 630.00 632.50 607.50 627.50 36,547,800 0
28-Apr-2026 622.50 625.00 605.00 625.00 35,133,800 0
27-Apr-2026 612.50 625.00 590.00 625.00 37,609,800 0
24-Apr-2026 602.50 620.00 557.50 612.50 29,524,600 0
23-Apr-2026 635.00 645.00 600.00 600.00 34,349,800 0
22-Apr-2026 657.50 677.50 622.50 630.00 37,108,600 0
21-Apr-2026 677.50 685.00 637.50 652.50 38,881,600 0
20-Apr-2026 680.00 680.00 665.00 677.50 34,141,000 0
17-Apr-2026 685.00 687.50 662.50 680.00 30,393,400 0
16-Apr-2026 697.50 697.50 667.50 680.00 35,130,200 0
15-Apr-2026 712.50 722.50 680.00 702.50 37,624,000 0
14-Apr-2026 717.50 720.00 675.00 700.00 32,270,800 0
13-Apr-2026 740.00 740.00 705.00 712.50 32,369,800 0
10-Apr-2026 775.00 795.00 707.50 747.50 32,337,600 0
09-Apr-2026 787.50 787.50 730.00 757.50 31,303,400 0
08-Apr-2026 672.50 792.50 650.00 767.50 43,188,800 0
07-Apr-2026 657.50 657.50 635.00 635.00 22,443,000 0
06-Apr-2026 645.00 657.50 615.00 655.00 30,781,200 0
02-Apr-2026 680.00 680.00 637.50 645.00 30,541,200 0
01-Apr-2026 650.00 695.00 640.00 672.50 37,546,600 0
31-Mar-2026 660.00 660.00 632.50 650.00 36,235,000 0
30-Mar-2026 750.00 760.00 642.50 657.50 24,993,600 0
27-Mar-2026 640.00 672.50 622.50 657.50 44,543,400 0
26-Mar-2026 662.50 665.00 620.00 635.00 26,209,600 0
25-Mar-2026 680.00 712.50 655.00 657.50 22,285,200 0
17-Mar-2026 725.00 725.00 680.00 685.00 25,056,600 0
16-Mar-2026 692.50 725.00 670.00 720.00 32,212,000 0
13-Mar-2026 705.00 707.50 672.50 685.00 26,347,400 0
12-Mar-2026 740.00 742.50 695.00 705.00 24,670,400 0
11-Mar-2026 730.00 747.50 715.00 735.00 23,769,600 0
10-Mar-2026 750.00 755.00 697.50 720.00 33,500,600 0
09-Mar-2026 637.50 685.00 587.50 677.50 29,628,800 0
06-Mar-2026 722.50 722.50 647.50 650.00 22,789,400 0
05-Mar-2026 690.00 715.00 687.50 687.50 22,741,400 0
04-Mar-2026 735.00 735.00 667.50 685.00 23,756,400 0
03-Mar-2026 735.00 735.00 707.50 722.50 25,125,800 0
02-Mar-2026 737.50 737.50 707.50 725.00 26,957,800 0
27-Feb-2026 750.00 762.50 742.50 750.00 23,738,800 0
26-Feb-2026 742.50 757.50 730.00 747.50 23,662,200 0
25-Feb-2026 750.00 750.00 737.50 742.50 23,955,000 0
24-Feb-2026 800.00 800.00 747.50 750.00 25,091,000 0
23-Feb-2026 752.50 815.00 750.00 752.50 36,795,400 0
20-Feb-2026 750.00 772.50 745.00 747.50 7,379,600 0
19-Feb-2026 757.50 757.50 725.00 740.00 13,913,400 0
18-Feb-2026 767.50 767.50 732.50 757.50 7,829,400 0
13-Feb-2026 775.00 775.00 745.00 755.00 13,426,800 0
12-Feb-2026 785.00 785.00 745.00 745.00 23,086,000 0
11-Feb-2026 792.50 800.00 775.00 785.00 19,956,200 0
10-Feb-2026 785.00 800.00 757.50 790.00 26,184,000 0
09-Feb-2026 800.00 822.50 782.50 782.50 18,321,400 0
06-Feb-2026 810.00 810.00 767.50 800.00 18,588,400 0
05-Feb-2026 840.00 847.50 807.50 810.00 16,562,200 0
04-Feb-2026 850.00 852.50 800.00 840.00 19,928,400 0
03-Feb-2026 847.50 855.00 815.00 850.00 20,807,200 0
02-Feb-2026 860.00 860.00 745.00 820.00 23,329,000 0
30-Jan-2026 825.00 865.00 825.00 862.50 25,070,400 0
29-Jan-2026 872.50 872.50 782.50 825.00 26,873,400 0
28-Jan-2026 930.00 930.00 845.00 875.00 20,783,200 0
27-Jan-2026 860.00 930.00 837.50 930.00 29,517,000 0
26-Jan-2026 922.50 922.50 830.00 860.00 23,031,600 0
23-Jan-2026 927.50 927.50 835.00 877.50 31,064,200 0
22-Jan-2026 907.50 907.50 870.00 897.50 21,635,800 0
21-Jan-2026 950.00 950.00 857.50 890.00 25,891,600 0
20-Jan-2026 895.00 982.50 875.00 930.00 40,880,200 0
19-Jan-2026 900.00 902.50 867.50 877.50 27,782,200 0
15-Jan-2026 835.00 880.00 825.00 872.50 26,174,400 0
14-Jan-2026 860.00 860.00 832.50 835.00 19,943,200 0
13-Jan-2026 830.00 860.00 827.50 847.50 33,499,200 0
12-Jan-2026 865.00 867.50 817.50 827.50 25,238,000 0
09-Jan-2026 900.00 900.00 865.00 865.00 11,697,400 0
08-Jan-2026 895.00 902.50 872.50 900.00 16,938,600 0
07-Jan-2026 917.50 920.00 857.50 870.00 23,497,600 0
06-Jan-2026 925.00 957.50 907.50 915.00 23,208,800 0
05-Jan-2026 922.50 932.50 915.00 922.50 29,061,600 0
02-Jan-2026 890.00 957.50 880.00 922.50 31,208,600 0
30-Dec-2025 985.00 985.00 877.50 897.50 54,025,400 0
29-Dec-2025 820.00 875.00 727.50 857.50 63,589,200 0
24-Dec-2025 710.00 725.00 697.50 700.00 25,258,400 0
23-Dec-2025 697.50 717.50 685.00 710.00 34,799,400 0
22-Dec-2025 705.00 705.00 667.50 697.50 23,678,800 0
19-Dec-2025 687.50 690.00 677.50 680.00 25,247,800 0
18-Dec-2025 695.00 702.50 685.00 687.50 16,728,600 0
17-Dec-2025 697.50 702.50 690.00 695.00 20,710,800 0
16-Dec-2025 710.00 710.00 687.50 697.50 22,465,800 0
15-Dec-2025 690.00 707.50 672.50 695.00 30,637,600 0
12-Dec-2025 682.50 697.50 675.00 685.00 28,250,800 0
11-Dec-2025 692.50 692.50 672.50 682.50 27,309,200 0