Price History - CYBR

Kembali ke Company
Ticker: CYBR
Company: PT ITSEC Asia Tbk.
Date Open High Low Close Volume Value
21-Jul-2025 472.50 472.50 430.00 450.00 24,553,000 0
18-Jul-2025 470.00 477.50 465.00 472.50 29,206,200 0
17-Jul-2025 470.00 475.00 465.00 470.00 29,259,800 0
16-Jul-2025 465.00 475.00 462.50 467.50 31,214,600 0
15-Jul-2025 487.50 487.50 460.00 460.00 28,683,800 0
14-Jul-2025 470.00 487.50 467.50 485.00 29,782,000 0
11-Jul-2025 470.00 485.00 465.00 470.00 27,856,200 0
10-Jul-2025 482.50 490.00 467.50 470.00 31,574,600 0
09-Jul-2025 470.00 480.00 465.00 477.50 27,412,200 0
08-Jul-2025 480.00 487.50 465.00 465.00 31,301,200 0
07-Jul-2025 442.50 492.50 405.00 480.00 29,028,400 0
04-Jul-2025 470.00 477.50 462.50 465.00 26,737,800 0
03-Jul-2025 475.00 477.50 467.50 467.50 31,674,600 0
02-Jul-2025 472.50 477.50 467.50 475.00 28,057,000 0
01-Jul-2025 500.00 510.00 470.00 472.50 31,452,000 0
30-Jun-2025 472.50 495.00 467.50 492.50 29,429,800 0
26-Jun-2025 475.00 482.50 470.00 470.00 33,348,200 0
25-Jun-2025 462.50 482.50 452.50 477.50 37,448,000 0
24-Jun-2025 495.00 497.50 457.50 467.50 39,149,200 0
23-Jun-2025 472.50 495.00 462.50 495.00 33,251,000 0
20-Jun-2025 477.50 502.50 462.50 475.00 36,810,800 0
19-Jun-2025 497.50 497.50 480.00 480.00 34,123,800 0
18-Jun-2025 497.50 505.00 495.00 497.50 44,514,600 0
17-Jun-2025 502.50 507.50 492.50 497.50 37,149,200 0
16-Jun-2025 515.00 517.50 507.50 507.50 43,131,800 0
13-Jun-2025 512.50 520.00 510.00 517.50 39,841,800 0
12-Jun-2025 525.00 532.50 512.50 512.50 40,049,600 0
11-Jun-2025 537.50 537.50 520.00 525.00 37,060,200 0
10-Jun-2025 550.00 555.00 535.00 537.50 40,340,400 0
05-Jun-2025 535.00 555.00 520.00 550.00 44,883,800 0
04-Jun-2025 525.00 562.50 525.00 535.00 42,020,600 0
03-Jun-2025 522.50 527.50 505.00 525.00 38,666,400 0
02-Jun-2025 517.50 535.00 512.50 522.50 40,593,800 0
28-May-2025 525.00 532.50 512.50 517.50 54,574,400 0
27-May-2025 557.50 570.00 522.50 522.50 66,051,400 0
26-May-2025 550.00 562.50 540.00 557.50 55,663,800 0
23-May-2025 530.00 550.00 527.50 547.50 16,955,400 0
22-May-2025 515.00 537.50 515.00 525.00 57,280,200 0
21-May-2025 525.00 527.50 500.00 512.50 46,559,000 0
20-May-2025 517.50 535.00 512.50 525.00 45,220,000 0
19-May-2025 535.00 537.50 515.00 520.00 43,478,800 0
16-May-2025 555.00 560.00 530.00 535.00 47,320,600 0
15-May-2025 550.00 562.50 532.50 552.50 49,329,800 0
14-May-2025 522.50 550.00 520.00 550.00 48,360,200 0
09-May-2025 512.50 527.50 507.50 517.50 60,944,200 0
08-May-2025 527.50 532.50 487.50 510.00 59,356,000 0
07-May-2025 515.00 555.00 512.50 525.00 47,388,600 0
06-May-2025 530.00 535.00 502.50 525.00 58,412,000 0
05-May-2025 562.50 562.50 522.50 530.00 50,473,200 0
02-May-2025 582.50 595.00 535.00 557.50 58,306,000 0
30-Apr-2025 505.00 597.50 505.00 575.00 72,719,200 0
29-Apr-2025 492.50 502.50 482.50 497.50 51,387,800 0
28-Apr-2025 477.50 517.50 477.50 487.50 57,616,800 0
25-Apr-2025 465.00 492.50 457.50 477.50 68,663,800 0
24-Apr-2025 470.00 482.50 442.50 460.00 41,609,000 0
23-Apr-2025 465.00 472.50 450.00 470.00 45,993,600 0
22-Apr-2025 490.00 495.00 410.00 465.00 47,132,600 0
21-Apr-2025 437.50 520.00 430.00 480.00 68,582,200 0
17-Apr-2025 417.50 450.00 412.50 432.50 60,679,800 0
16-Apr-2025 407.50 422.50 407.50 415.00 54,036,000 0
15-Apr-2025 377.50 407.50 377.50 407.50 85,054,600 0
14-Apr-2025 382.50 390.00 367.50 377.50 52,985,600 0
11-Apr-2025 362.50 387.50 355.00 380.00 56,463,600 0
10-Apr-2025 380.00 380.00 355.00 362.50 44,725,600 0
09-Apr-2025 370.00 385.00 357.50 365.00 51,625,800 0
08-Apr-2025 355.00 365.00 335.00 365.00 45,192,800 0
27-Mar-2025 345.00 360.00 337.50 347.50 31,498,200 0
26-Mar-2025 325.00 357.50 325.00 337.50 33,158,400 0
25-Mar-2025 315.00 330.00 307.50 320.00 36,318,800 0
24-Mar-2025 347.50 350.00 285.00 307.50 38,225,000 0
21-Mar-2025 355.00 362.50 340.00 340.00 65,340,800 0
20-Mar-2025 372.50 375.00 347.50 352.50 75,907,800 0
19-Mar-2025 352.50 372.50 347.50 372.50 75,536,800 0
18-Mar-2025 355.00 370.00 327.50 352.50 81,700,200 0
17-Mar-2025 315.00 367.50 315.00 357.50 78,525,200 0
14-Mar-2025 300.00 320.00 297.50 315.00 80,959,200 0
13-Mar-2025 292.50 307.50 287.50 300.00 84,698,400 0
12-Mar-2025 307.50 315.00 285.00 295.00 96,872,200 0
11-Mar-2025 262.50 307.50 262.50 305.00 92,947,000 0
10-Mar-2025 297.50 307.50 277.50 300.00 99,771,800 0
07-Mar-2025 320.00 320.00 295.00 297.50 93,193,200 0
06-Mar-2025 317.50 325.00 310.00 310.00 84,789,200 0
05-Mar-2025 312.50 325.00 307.50 315.00 87,976,000 0
04-Mar-2025 307.50 317.50 292.50 312.50 98,701,400 0
03-Mar-2025 327.50 337.50 305.00 312.50 86,259,600 0
28-Feb-2025 335.00 340.00 322.50 325.00 86,810,800 0
27-Feb-2025 332.50 337.50 317.50 325.00 88,002,200 0
26-Feb-2025 312.50 337.50 312.50 327.50 103,668,400 0
25-Feb-2025 300.00 320.00 297.50 312.50 105,954,400 0
24-Feb-2025 310.00 315.00 285.00 295.00 111,392,800 0
21-Feb-2025 285.00 312.50 285.00 310.00 94,135,800 0
20-Feb-2025 300.00 302.50 282.50 285.00 88,042,400 0
19-Feb-2025 280.00 302.50 277.50 300.00 71,992,000 0
18-Feb-2025 277.50 285.00 270.00 280.00 90,242,200 0
17-Feb-2025 280.00 287.50 275.00 275.00 70,471,800 0
14-Feb-2025 287.50 290.00 265.00 280.00 45,406,000 0
13-Feb-2025 275.00 292.50 265.00 290.00 90,776,800 0
12-Feb-2025 257.50 275.00 255.00 275.00 85,592,200 0
11-Feb-2025 267.50 267.50 255.00 255.00 42,037,200 0
10-Feb-2025 257.50 267.50 255.00 265.00 74,193,200 0