Price History - CYBR

Kembali ke Company
Ticker: CYBR
Company: PT ITSEC Asia Tbk.
Date Open High Low Close Volume Value
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
29-Aug-2023 101.00 102.00 99.00 100.00 13,884,600 0
28-Aug-2023 104.00 105.00 99.00 101.00 24,481,600 0
25-Aug-2023 106.00 107.00 101.00 104.00 15,729,200 0
24-Aug-2023 106.00 109.00 102.00 106.00 17,316,800 0
23-Aug-2023 112.00 114.00 106.00 106.00 39,735,400 0
22-Aug-2023 102.00 115.00 96.00 111.00 140,404,600 0
21-Aug-2023 108.00 109.00 101.00 102.00 66,183,200 0
18-Aug-2023 113.00 113.00 99.00 109.00 102,527,200 0
16-Aug-2023 116.00 120.00 105.00 113.00 123,307,000 0
15-Aug-2023 107.00 123.00 107.00 115.00 187,590,200 0
14-Aug-2023 137.00 138.00 116.00 116.00 368,451,200 0
11-Aug-2023 127.00 141.00 121.00 136.00 641,203,200 0
10-Aug-2023 100.00 122.00 92.00 120.00 951,797,000 0
09-Aug-2023 87.50 91.00 74.00 91.00 448,160,600 0
08-Aug-2023 65.00 67.50 65.00 67.50 119,035,200 0