Price History - CYBR

Kembali ke Company
Ticker: CYBR
Company: PT ITSEC Asia Tbk.
Date Open High Low Close Volume Value
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
10-Dec-2025 702.50 702.50 675.00 680.00 23,406,800 0
09-Dec-2025 720.00 720.00 700.00 700.00 25,502,400 0
08-Dec-2025 715.00 725.00 705.00 712.50 25,307,600 0
05-Dec-2025 700.00 717.50 700.00 715.00 34,179,600 0
04-Dec-2025 712.50 712.50 695.00 695.00 19,146,600 0
03-Dec-2025 732.50 732.50 697.50 710.00 22,890,400 0
02-Dec-2025 742.50 745.00 725.00 730.00 19,843,200 0
01-Dec-2025 730.00 757.50 730.00 740.00 26,372,000 0
28-Nov-2025 717.50 732.50 705.00 730.00 21,321,600 0
27-Nov-2025 725.00 732.50 712.50 712.50 21,243,600 0
26-Nov-2025 725.00 732.50 717.50 725.00 20,988,800 0
25-Nov-2025 702.50 725.00 690.00 717.50 26,823,000 0
24-Nov-2025 732.50 732.50 685.00 702.50 28,104,800 0
21-Nov-2025 757.50 757.50 725.00 730.00 23,837,400 0
20-Nov-2025 720.00 777.50 712.50 747.50 41,541,400 0
19-Nov-2025 710.00 722.50 697.50 707.50 28,945,000 0
18-Nov-2025 695.00 717.50 685.00 697.50 32,962,000 0
17-Nov-2025 685.00 725.00 670.00 690.00 41,134,000 0
14-Nov-2025 692.50 692.50 667.50 675.00 18,679,800 0
13-Nov-2025 680.00 700.00 680.00 680.00 23,833,200 0
12-Nov-2025 685.00 685.00 665.00 680.00 30,045,200 0
11-Nov-2025 705.00 707.50 675.00 687.50 28,220,200 0
10-Nov-2025 670.00 675.00 657.50 672.50 22,460,800 0
07-Nov-2025 665.00 672.50 657.50 670.00 25,785,400 0
06-Nov-2025 675.00 687.50 637.50 657.50 38,460,200 0
05-Nov-2025 717.50 717.50 667.50 667.50 33,755,600 0
04-Nov-2025 690.00 715.00 687.50 710.00 29,258,000 0
03-Nov-2025 705.00 712.50 682.50 690.00 20,871,200 0
31-Oct-2025 710.00 722.50 700.00 707.50 36,839,800 0
30-Oct-2025 682.50 745.00 680.00 717.50 43,114,200 0
29-Oct-2025 665.00 687.50 647.50 682.50 35,961,800 0
28-Oct-2025 657.50 667.50 647.50 665.00 25,963,800 0
27-Oct-2025 652.50 670.00 647.50 657.50 30,277,600 0
24-Oct-2025 657.50 660.00 650.00 652.50 27,401,600 0
23-Oct-2025 662.50 672.50 652.50 660.00 28,797,800 0
22-Oct-2025 630.00 662.50 620.00 662.50 43,869,000 0
21-Oct-2025 640.00 665.00 632.50 635.00 35,125,000 0
20-Oct-2025 630.00 640.00 620.00 635.00 34,587,600 0
17-Oct-2025 622.50 637.50 605.00 630.00 31,688,200 0
16-Oct-2025 645.00 645.00 595.00 620.00 33,515,000 0
15-Oct-2025 637.50 670.00 572.50 650.00 57,540,600 0
14-Oct-2025 600.00 640.00 585.00 635.00 60,928,000 0
13-Oct-2025 580.00 610.00 575.00 592.50 72,419,200 0
10-Oct-2025 572.50 595.00 572.50 580.00 34,843,000 0
09-Oct-2025 595.00 595.00 570.00 570.00 27,265,400 0
08-Oct-2025 595.00 615.00 580.00 582.50 43,746,400 0