Price History - CYBR

Kembali ke Company
Ticker: CYBR
Company: PT ITSEC Asia Tbk.
Date Open High Low Close Volume Value
22-Jan-2024 95.00 101.00 93.00 100.00 5,511,000 0
19-Jan-2024 96.50 96.50 94.50 95.00 3,942,600 0
18-Jan-2024 95.00 96.50 93.00 96.50 4,571,200 0
17-Jan-2024 94.00 96.00 94.00 95.00 3,103,200 0
16-Jan-2024 94.50 96.00 94.00 94.00 1,475,800 0
15-Jan-2024 91.00 91.00 91.00 91.00 0 0
12-Jan-2024 96.50 98.00 88.00 91.00 14,860,200 0
11-Jan-2024 92.50 98.00 92.50 96.50 3,066,200 0
10-Jan-2024 97.50 98.50 92.50 92.50 15,453,400 0
09-Jan-2024 101.00 101.00 97.50 99.00 4,282,000 0
08-Jan-2024 98.50 101.00 97.50 98.50 1,644,000 0
05-Jan-2024 100.00 100.00 92.00 98.50 7,390,600 0
04-Jan-2024 101.00 101.00 99.00 100.00 1,421,600 0
03-Jan-2024 103.00 104.00 98.00 99.00 3,968,000 0
02-Jan-2024 110.00 110.00 100.00 103.00 9,413,400 0
29-Dec-2023 105.00 110.00 102.00 110.00 31,928,200 0
28-Dec-2023 103.00 107.00 100.00 106.00 21,987,400 0
27-Dec-2023 99.00 103.00 98.00 103.00 13,503,400 0
22-Dec-2023 94.00 99.50 93.50 98.00 14,493,600 0
21-Dec-2023 95.00 96.50 93.00 95.00 2,184,000 0
20-Dec-2023 95.00 95.50 93.50 94.50 2,076,800 0
19-Dec-2023 94.50 97.00 92.00 95.00 7,865,800 0
18-Dec-2023 93.50 95.00 93.50 94.00 4,707,200 0
15-Dec-2023 93.00 95.00 90.00 93.00 5,651,200 0
14-Dec-2023 94.00 94.50 90.00 93.00 7,301,400 0
13-Dec-2023 84.50 95.00 84.50 94.00 22,104,400 0
12-Dec-2023 87.50 87.50 81.00 84.50 20,070,200 0
11-Dec-2023 99.00 99.00 85.00 86.50 77,848,200 0
08-Dec-2023 103.00 105.00 98.50 99.50 15,048,200 0
07-Dec-2023 103.00 106.00 101.00 103.00 3,761,200 0
06-Dec-2023 106.00 107.00 101.00 103.00 7,976,600 0
05-Dec-2023 106.00 107.00 103.00 106.00 11,610,600 0
04-Dec-2023 106.00 107.00 104.00 106.00 7,772,800 0
01-Dec-2023 104.00 106.00 102.00 106.00 8,095,800 0
30-Nov-2023 100.00 107.00 95.00 105.00 31,607,200 0
29-Nov-2023 113.00 114.00 99.50 103.00 34,794,600 0
28-Nov-2023 111.00 114.00 107.00 111.00 14,544,400 0
27-Nov-2023 111.00 112.00 108.00 111.00 8,437,600 0
24-Nov-2023 112.00 119.00 107.00 111.00 27,671,400 0
23-Nov-2023 107.00 116.00 107.00 112.00 62,468,000 0
22-Nov-2023 108.00 113.00 105.00 106.00 24,571,800 0
21-Nov-2023 105.00 109.00 105.00 107.00 5,459,800 0
20-Nov-2023 107.00 108.00 102.00 106.00 6,686,600 0
17-Nov-2023 107.00 109.00 105.00 106.00 5,911,000 0
16-Nov-2023 105.00 109.00 104.00 107.00 11,156,600 0
15-Nov-2023 115.00 115.00 106.00 106.00 35,029,000 0
14-Nov-2023 104.00 114.00 103.00 114.00 98,870,400 0
13-Nov-2023 97.00 103.00 95.50 103.00 17,666,200 0
10-Nov-2023 95.50 100.00 95.00 97.50 17,101,000 0
09-Nov-2023 95.00 96.00 91.50 93.50 19,145,600 0
08-Nov-2023 94.00 96.00 93.00 96.00 5,914,200 0
07-Nov-2023 95.50 95.50 92.50 92.50 12,557,000 0
06-Nov-2023 96.50 97.50 95.00 95.50 3,803,000 0
03-Nov-2023 96.00 97.00 94.00 96.50 4,271,000 0
02-Nov-2023 94.00 98.50 93.50 96.00 5,801,800 0
01-Nov-2023 95.50 96.50 93.50 94.00 7,645,200 0
31-Oct-2023 95.50 97.00 92.50 95.50 13,053,400 0
30-Oct-2023 98.50 102.00 94.50 95.50 14,883,200 0
27-Oct-2023 99.50 100.00 95.50 98.50 6,015,200 0
26-Oct-2023 97.50 102.00 93.00 97.00 23,484,400 0
25-Oct-2023 106.00 110.00 97.50 97.50 32,851,200 0
24-Oct-2023 117.00 117.00 105.00 106.00 53,475,000 0
23-Oct-2023 119.00 121.00 117.00 118.00 19,277,800 0
20-Oct-2023 119.00 120.00 117.00 119.00 13,759,800 0
19-Oct-2023 118.00 120.00 112.00 119.00 19,700,000 0
18-Oct-2023 120.00 123.00 116.00 118.00 23,250,200 0
17-Oct-2023 114.00 123.00 114.00 119.00 50,547,600 0
16-Oct-2023 114.00 116.00 110.00 113.00 27,078,800 0
13-Oct-2023 105.00 113.00 105.00 113.00 28,735,600 0
12-Oct-2023 109.00 110.00 102.00 104.00 19,280,800 0
11-Oct-2023 106.00 112.00 106.00 109.00 12,085,200 0
10-Oct-2023 124.00 124.00 93.00 107.00 55,384,000 0
09-Oct-2023 124.00 127.00 120.00 124.00 42,179,400 0
06-Oct-2023 115.00 123.00 107.00 123.00 41,132,400 0
05-Oct-2023 124.00 130.00 117.00 117.00 145,418,000 0
04-Oct-2023 113.00 124.00 113.00 123.00 126,281,200 0
03-Oct-2023 113.00 117.00 110.00 112.00 38,816,600 0
02-Oct-2023 120.00 121.00 110.00 113.00 66,450,200 0
29-Sep-2023 109.00 118.00 102.00 118.00 172,892,000 0
27-Sep-2023 100.00 112.00 94.00 108.00 246,298,800 0
26-Sep-2023 91.00 100.00 90.50 95.00 85,014,000 0
25-Sep-2023 89.50 94.50 88.50 90.50 28,104,800 0
22-Sep-2023 87.50 90.50 87.50 89.00 9,800,000 0
21-Sep-2023 89.00 89.00 87.00 87.50 7,056,000 0
20-Sep-2023 88.00 90.50 87.00 88.50 11,825,200 0
19-Sep-2023 86.50 89.50 86.00 88.00 14,772,400 0
18-Sep-2023 89.00 92.50 85.00 86.00 29,826,800 0
15-Sep-2023 92.00 98.50 88.00 90.00 156,065,400 0
14-Sep-2023 78.00 98.00 76.50 91.00 234,788,200 0
13-Sep-2023 78.00 82.50 75.50 77.00 31,000,800 0
12-Sep-2023 82.00 82.50 76.50 78.00 96,765,800 0
11-Sep-2023 82.50 84.00 81.50 82.50 6,392,400 0
08-Sep-2023 83.00 84.00 82.50 82.50 7,262,000 0
07-Sep-2023 83.00 86.50 81.50 83.00 17,554,400 0
06-Sep-2023 83.50 92.00 82.50 85.00 57,875,600 0
05-Sep-2023 102.00 102.00 87.50 87.50 129,614,000 0
04-Sep-2023 101.00 105.00 101.00 102.00 9,032,200 0
01-Sep-2023 100.00 103.00 99.00 101.00 10,981,200 0
31-Aug-2023 106.00 106.00 100.00 100.00 18,869,400 0
30-Aug-2023 100.00 109.00 98.00 105.00 27,012,400 0