Stock listing
IDX:CYBR PT ITSEC Asia Tbk Saham
Home listing (IDX) of PT ITSEC Asia Tbk
Follow PT ITSEC Asia Tbk into a list and get an email when it puts out news.
Share price · IDX:CYBR
330.00 IDR -24.00 (-6.8%)
Close on Nov 2, 2026
- Day range
- 330.00 – 344.00 IDRNov 2, 2026
- Volume
- 2.36M sharesNov 2, 2026
- Market cap
- 4.45T IDRAt the close on Nov 2, 2026 · price × 13.49B shares outstanding
- 52-week range
- 330.00 – 985.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 13.05B IDRMedian day 28.33M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:CYBR · Home | 330.00 IDR | -24.00 (-6.8%) | 2,360,400 | 344.00 | 344.00 | 330.00 | 354.00 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:CYBR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 330.00 | -24.00 | -6.8% | 344.00 | 344.00 | 330.00 | 2,360,400 | |
| 354.00 | -26.00 | -6.8% | 372.00 | 376.00 | 354.00 | 1,523,300 | |
| 380.00 | -6.00 | -1.6% | 388.00 | 388.00 | 360.00 | 2,834,300 | |
| 386.00 | -2.00 | -0.5% | 388.00 | 388.00 | 362.00 | 16,972,800 | |
| 388.00 | -16.00 | -4.0% | 404.00 | 404.00 | 376.00 | 3,531,500 | |
| 404.00 | -16.00 | -3.8% | 416.00 | 420.00 | 394.00 | 3,172,100 | |
| 420.00 | +2.00 | +0.5% | 410.00 | 420.00 | 410.00 | 34,210,300 | |
| 418.00 | +8.00 | +2.0% | 408.00 | 426.00 | 394.00 | 42,754,600 | |
| 410.00 | +8.00 | +2.0% | 432.00 | 432.00 | 398.00 | 55,197,700 | |
| 402.00 | +14.00 | +3.6% | 388.00 | 404.00 | 362.00 | 58,847,300 | |
| 388.00 | -20.00 | -4.9% | 380.00 | 398.00 | 380.00 | 2,051,900 | |
| 408.00 | -70.00 | -14.6% | 464.00 | 464.00 | 408.00 | 7,756,900 | |
| 478.00 | -12.00 | -2.4% | 486.00 | 490.00 | 470.00 | 19,632,400 | |
| 490.00 | 0.00 | 0.0% | 490.00 | 490.00 | 478.00 | 30,089,500 | |
| 490.00 | 0.00 | 0.0% | 490.00 | 494.00 | 478.00 | 29,862,600 | |
| 490.00 | 0.00 | 0.0% | 490.00 | 496.00 | 484.00 | 32,093,900 | |
| 490.00 | 0.00 | 0.0% | 490.00 | 490.00 | 480.00 | 30,231,800 | |
| 490.00 | 0.00 | 0.0% | 492.00 | 494.00 | 484.00 | 29,981,800 | |
| 490.00 | +2.00 | +0.4% | 490.00 | 490.00 | 482.00 | 34,445,900 | |
| 488.00 | -2.00 | -0.4% | 490.00 | 494.00 | 488.00 | 29,745,100 | |
| 490.00 | -15.00 | -3.0% | 505.00 | 505.00 | 484.00 | 35,919,500 | |
| 505.00 | +31.00 | +6.5% | 480.00 | 505.00 | 474.00 | 39,460,600 | |
| 474.00 | -18.00 | -3.7% | 492.00 | 494.00 | 466.00 | 30,122,300 | |
| 492.00 | -8.00 | -1.6% | 496.00 | 500.00 | 490.00 | 29,842,600 | |
| 500.00 | -5.00 | -1.0% | 498.00 | 510.00 | 490.00 | 30,626,000 | |
| 505.00 | -15.00 | -2.9% | 520.00 | 525.00 | 492.00 | 9,812,300 | |
| 520.00 | +20.00 | +4.0% | 500.00 | 520.00 | 498.00 | 30,406,900 | |
| 500.00 | -30.00 | -5.7% | 525.00 | 525.00 | 500.00 | 10,618,500 | |
| 530.00 | +5.00 | +1.0% | 525.00 | 530.00 | 510.00 | 29,151,800 | |
| 525.00 | +15.00 | +2.9% | 510.00 | 535.00 | 510.00 | 30,501,800 | |
| 510.00 | -10.00 | -1.9% | 520.00 | 525.00 | 505.00 | 30,873,900 | |
| 520.00 | 0.00 | 0.0% | 520.00 | 540.00 | 515.00 | 44,521,300 | |
| 520.00 | 0.00 | 0.0% | 515.00 | 525.00 | 515.00 | 22,431,200 | |
| 520.00 | -5.00 | -1.0% | 525.00 | 530.00 | 515.00 | 28,783,000 | |
| 525.00 | 0.00 | 0.0% | 520.00 | 530.00 | 515.00 | 27,490,800 | |
| 525.00 | -5.00 | -0.9% | 535.00 | 540.00 | 510.00 | 27,058,500 | |
| 530.00 | +10.00 | +1.9% | 520.00 | 535.00 | 510.00 | 31,900,800 | |
| 520.00 | +5.00 | +1.0% | 525.00 | 525.00 | 510.00 | 25,825,500 | |
| 515.00 | -10.00 | -1.9% | 525.00 | 525.00 | 515.00 | 26,251,100 | |
| 525.00 | +5.00 | +1.0% | 520.00 | 530.00 | 510.00 | 32,864,900 | |
| 520.00 | -15.00 | -2.8% | 535.00 | 540.00 | 515.00 | 17,450,200 | |
| 535.00 | -5.00 | -0.9% | 545.00 | 545.00 | 530.00 | 26,569,800 | |
| 540.00 | 0.00 | 0.0% | 540.00 | 545.00 | 530.00 | 27,507,400 | |
| 540.00 | -10.00 | -1.8% | 545.00 | 550.00 | 540.00 | 27,355,200 | |
| 550.00 | +20.00 | +3.8% | 540.00 | 550.00 | 530.00 | 30,113,600 | |
| 530.00 | 0.00 | 0.0% | 530.00 | 535.00 | 525.00 | 29,354,100 | |
| 530.00 | -5.00 | -0.9% | 540.00 | 545.00 | 530.00 | 21,125,900 | |
| 535.00 | 0.00 | 0.0% | 535.00 | 540.00 | 530.00 | 29,649,700 | |
| 535.00 | -10.00 | -1.8% | 545.00 | 550.00 | 530.00 | 25,823,200 | |
| 545.00 | 0.00 | 0.0% | 545.00 | 545.00 | 545.00 | 0 | |
| 545.00 | -5.00 | -0.9% | 560.00 | 560.00 | 535.00 | 18,988,200 | |
| 550.00 | -10.00 | -1.8% | 570.00 | 570.00 | 545.00 | 27,741,100 | |
| 560.00 | 0.00 | 0.0% | 555.00 | 565.00 | 550.00 | 30,334,200 | |
| 560.00 | 0.00 | 0.0% | 550.00 | 570.00 | 550.00 | 31,790,200 | |
| 560.00 | 0.00 | 0.0% | 555.00 | 565.00 | 540.00 | 30,031,100 | |
| 560.00 | 0.00 | 0.0% | 560.00 | 560.00 | 560.00 | 0 | |
| 560.00 | -15.00 | -2.6% | 575.00 | 575.00 | 555.00 | 25,120,000 | |
| 575.00 | -5.00 | -0.9% | 580.00 | 590.00 | 560.00 | 27,869,200 | |
| 580.00 | 0.00 | 0.0% | 585.00 | 595.00 | 560.00 | 18,286,900 | |
| 580.00 | -10.00 | -1.7% | 595.00 | 600.00 | 575.00 | 33,496,500 | |
| 590.00 | +10.00 | +1.7% | 585.00 | 605.00 | 575.00 | 31,054,000 | |
| 580.00 | +15.00 | +2.7% | 570.00 | 585.00 | 560.00 | 26,119,600 | |
| 565.00 | 0.00 | 0.0% | 570.00 | 570.00 | 555.00 | 25,508,900 | |
| 565.00 | +5.00 | +0.9% | 565.00 | 575.00 | 550.00 | 25,992,300 | |
| 560.00 | +10.00 | +1.8% | 555.00 | 575.00 | 550.00 | 29,590,700 | |
| 550.00 | +5.00 | +0.9% | 555.00 | 560.00 | 545.00 | 26,816,200 |
- Ticker
- IDX:CYBR
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Report of Use of Fund from The Public Offering
Latest news
Report of Use of Fund from The Public Offering
Oct 12, 2026
Closed 490.00 (0.0%) on Oct 12, 2026
Stock Listing
Oct 9, 2026
Closed 490.00 (0.0%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 490.00 (0.0%) on Oct 9, 2026
Report of ownership or any changes in share ownership of public companies
Oct 7, 2026
Closed 490.00 (+0.4%) on Oct 7, 2026
PT ITSEC Asia Tbk on 6ix
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 12, 2026 · oldest 2026
Where PT ITSEC Asia Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:CYBR · Home listing · This page | IDX | Indonesia | IDR |
| OTC:IAPTF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about PT ITSEC Asia Tbk.