Efek Terdaftar

ITSEC ASIA Tbk, PT

Security name
ITSEC ASIA Tbk
Issuer
ITSEC ASIA Tbk, PT
ISIN Code
ID1000194707
Short Code
CYBR
Type
Saham Biasa
Listing Date
08 Agustus 2023
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
1,008,734,800.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - INFRASTRUCTURE, UTILITIES & TRANSPORTATIO
Number of Securities
6,449,582,266 (Total)
As of 14 Oct 2024
100.00% Scripless = 6,449,582,266.000
Local Percentage
7.18%
Foreign Percentage
92.82%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 Oct 2023 0 240 234 238 68,799 1,626,700,000 478
23 Oct 2023 0 242 234 236 96,389 2,282,997,000 762
24 Oct 2023 0 234 210 212 267,375 5,848,021,600 2,339
25 Oct 2023 0 220 195 195 164,256 3,338,377,500 1,839
26 Oct 2023 0 204 186 194 117,422 2,307,701,500 1,171
27 Oct 2023 0 200 191 197 30,076 582,738,900 530
30 Oct 2023 0 204 189 191 74,416 1,428,167,100 486
31 Oct 2023 0 194 185 191 65,267 1,236,716,900 531
01 Nov 2023 0 193 187 188 38,226 723,246,600 341
02 Nov 2023 0 197 187 192 29,009 558,136,400 402
03 Nov 2023 0 194 188 193 21,355 406,983,800 259
06 Nov 2023 0 195 190 191 19,015 363,710,000 209
07 Nov 2023 0 191 185 185 62,785 1,171,815,000 421
08 Nov 2023 0 192 186 192 29,588 561,744,000 392
09 Nov 2023 0 192 183 187 95,728 1,773,282,400 573
10 Nov 2023 0 200 190 195 85,505 1,664,236,100 1,146
13 Nov 2023 0 206 191 206 88,331 1,752,832,300 910
14 Nov 2023 0 228 206 228 494,352 10,813,618,800 4,812
15 Nov 2023 0 230 212 212 175,145 3,812,448,400 2,298
16 Nov 2023 0 218 208 214 55,858 1,193,839,200 824
17 Nov 2023 0 218 210 212 29,555 629,563,400 461
20 Nov 2023 0 216 204 212 33,433 705,117,800 543
21 Nov 2023 0 218 210 214 27,299 584,214,000 382
22 Nov 2023 0 226 210 212 122,859 2,677,396,200 1,414
23 Nov 2023 0 232 214 224 312,340 7,035,386,600 2,941
24 Nov 2023 0 238 214 222 138,357 3,123,279,600 1,758
27 Nov 2023 0 224 216 222 42,188 931,783,200 615
28 Nov 2023 0 228 214 222 72,722 1,603,232,800 647
29 Nov 2023 0 228 199 206 173,973 3,638,176,800 1,482
30 Nov 2023 0 214 190 210 158,036 3,234,502,400 1,165
01 Dec 2023 0 212 204 212 40,479 848,220,200 395
04 Dec 2023 0 214 208 212 38,864 820,572,800 344
05 Dec 2023 0 214 206 212 58,053 1,228,486,400 305
06 Dec 2023 0 214 202 206 39,883 823,035,400 265
07 Dec 2023 0 212 202 206 18,806 387,402,600 249
08 Dec 2023 0 210 197 199 75,241 1,506,729,600 427
11 Dec 2023 0 198 170 173 389,241 6,969,581,200 2,097
12 Dec 2023 0 175 162 169 100,351 1,708,077,300 698
13 Dec 2023 0 190 169 188 110,522 2,035,066,200 1,549
14 Dec 2023 0 189 180 186 36,507 677,203,500 576
15 Dec 2023 0 190 180 186 28,256 525,508,700 302
18 Dec 2023 0 190 187 188 23,536 444,817,600 216
19 Dec 2023 0 194 184 190 39,329 746,239,100 410
20 Dec 2023 0 191 187 189 10,384 196,779,300 188
21 Dec 2023 0 193 186 190 10,920 206,186,500 153
22 Dec 2023 0 199 187 196 72,468 1,408,470,700 445
27 Dec 2023 0 206 196 206 67,517 1,364,987,200 402
28 Dec 2023 0 214 200 212 109,937 2,303,630,800 520
29 Dec 2023 0 220 204 220 159,641 3,425,079,000 447
02 Jan 2024 0 220 200 206 47,067 981,977,200 695
03 Jan 2024 0 208 196 198 19,840 397,233,200 342
04 Jan 2024 0 202 198 200 7,108 141,702,600 180
05 Jan 2024 0 200 184 197 36,953 709,886,400 392
08 Jan 2024 0 202 195 197 8,220 162,962,400 183
09 Jan 2024 0 202 195 198 21,410 424,240,300 226
10 Jan 2024 0 197 185 185 77,267 1,459,835,100 702
11 Jan 2024 0 196 185 193 15,331 291,923,500 202
12 Jan 2024 0 196 176 182 74,301 1,356,474,000 677
15 Jan 2024 0 189 182 189 10,962 204,868,800 212
16 Jan 2024 0 192 188 188 7,379 140,044,300 97
18 Jan 2024 0 193 186 193 22,856 434,827,700 164
19 Jan 2024 0 193 189 190 19,713 374,260,000 109
22 Jan 2024 0 202 186 200 27,555 540,768,800 330
23 Jan 2024 0 202 192 198 18,459 363,157,100 279
24 Jan 2024 0 208 195 200 42,770 870,180,300 512
25 Jan 2024 0 216 198 212 47,296 984,494,300 515
26 Jan 2024 0 220 202 214 57,654 1,245,398,800 401
29 Jan 2024 0 220 202 214 47,296 1,008,086,800 420
30 Jan 2024 0 220 210 218 53,723 1,163,009,000 342
31 Jan 2024 0 222 214 216 24,761 540,164,800 243
01 Feb 2024 0 220 212 220 41,815 907,817,200 263
02 Feb 2024 0 222 216 220 48,750 1,072,185,000 203
05 Feb 2024 0 220 204 214 18,987 401,649,000 267
06 Feb 2024 0 218 191 216 38,535 804,484,000 401
07 Feb 2024 0 218 212 218 24,122 523,993,600 124
12 Feb 2024 0 224 212 220 25,754 565,817,400 174
13 Feb 2024 0 222 210 222 24,643 536,212,800 150
15 Feb 2024 0 222 212 218 22,214 485,216,600 138
16 Feb 2024 0 222 214 222 38,928 858,448,200 180
19 Feb 2024 0 230 212 216 77,493 1,706,381,400 502
20 Feb 2024 0 222 212 222 24,827 545,319,400 175
21 Feb 2024 0 224 218 220 34,718 764,031,800 239
22 Feb 2024 0 222 216 220 29,857 656,310,600 165
23 Feb 2024 0 220 216 218 25,258 550,610,600 120
26 Feb 2024 0 222 216 216 26,800 584,546,600 151
27 Feb 2024 0 218 206 212 47,214 1,004,990,200 394
28 Feb 2024 0 218 204 218 33,432 701,838,400 306
29 Feb 2024 0 220 212 220 20,529 448,545,200 161
01 Mar 2024 0 220 212 216 15,086 327,883,200 155
04 Mar 2024 0 218 210 212 4,138 88,505,200 101
06 Mar 2024 0 216 208 210 8,125 170,984,000 122
07 Mar 2024 0 220 210 216 43,580 945,148,800 361
08 Mar 2024 0 220 210 218 17,927 384,843,200 125
13 Mar 2024 0 222 214 222 18,427 404,823,800 155
14 Mar 2024 0 234 218 230 76,854 1,752,974,200 634
15 Mar 2024 0 232 224 228 27,672 629,942,000 220
18 Mar 2024 0 248 220 234 100,399 2,356,894,200 999
19 Mar 2024 0 244 234 240 41,938 999,763,200 305
20 Mar 2024 0 250 234 248 83,044 2,027,517,800 396
21 Mar 2024 0 256 246 256 65,425 1,646,172,200 497
22 Mar 2024 0 316 252 254 446,896 12,745,533,800 7,686
25 Mar 2024 0 266 222 260 86,557 2,204,483,400 754
26 Mar 2024 0 280 260 266 46,834 1,260,670,400 853
27 Mar 2024 0 282 266 282 45,572 1,239,455,400 451
28 Mar 2024 0 294 268 288 86,130 2,458,776,400 1,008
01 Apr 2024 0 298 262 294 58,611 1,645,668,000 783
02 Apr 2024 0 300 278 288 44,056 1,265,469,000 396
03 Apr 2024 0 294 276 294 27,624 794,557,600 327
04 Apr 2024 0 294 284 288 25,751 744,075,200 246
05 Apr 2024 0 290 284 288 25,683 739,289,000 111
16 Apr 2024 0 288 278 282 19,956 561,292,200 268
17 Apr 2024 0 298 278 298 58,671 1,722,310,400 674
18 Apr 2024 0 304 292 294 106,072 3,164,055,000 1,004
19 Apr 2024 0 296 266 294 78,618 2,264,206,200 656
22 Apr 2024 0 296 288 294 17,757 519,240,400 216
23 Apr 2024 0 294 282 294 124,548 3,636,153,600 451
24 Apr 2024 0 300 288 294 54,611 1,613,165,200 660
25 Apr 2024 0 304 288 296 73,449 2,182,972,200 453
26 Apr 2024 0 296 284 294 37,459 1,081,498,200 403
29 Apr 2024 0 316 290 316 130,818 4,050,548,200 1,029
30 Apr 2024 0 344 318 334 188,182 6,206,170,600 2,442
02 May 2024 0 340 326 336 118,579 3,955,239,800 675
03 May 2024 0 338 326 336 37,452 1,244,614,200 343
06 May 2024 0 338 326 334 30,175 1,000,959,200 375
07 May 2024 0 334 326 330 19,569 644,951,200 223
08 May 2024 0 358 330 350 121,370 4,180,714,600 1,186
13 May 2024 0 366 346 354 96,218 3,405,168,400 1,168
14 May 2024 0 374 268 370 198,610 6,722,649,000 2,460
15 May 2024 0 400 362 396 184,857 7,212,539,000 1,761
16 May 2024 0 410 386 398 76,254 3,040,133,800 1,179
17 May 2024 0 420 390 408 65,167 2,673,763,600 1,249
20 May 2024 0 420 390 416 33,384 1,352,053,600 460
21 May 2024 0 416 382 388 46,076 1,821,902,600 500
22 May 2024 0 402 386 400 38,256 1,521,564,600 301
27 May 2024 0 408 384 392 27,308 1,068,817,200 313
28 May 2024 0 398 384 398 53,095 2,093,728,200 473
29 May 2024 0 414 392 406 109,782 4,395,620,000 1,098
30 May 2024 0 446 406 446 360,761 15,468,078,200 2,773
31 May 2024 0 448 350 426 165,226 7,033,536,600 2,297
03 Jun 2024 0 434 408 432 88,483 3,735,308,800 1,610
04 Jun 2024 0 432 418 418 81,534 3,454,056,000 1,153
05 Jun 2024 0 428 412 428 85,885 3,598,686,000 1,672
06 Jun 2024 0 432 404 420 75,828 3,195,249,800 1,213
07 Jun 2024 0 426 400 400 89,145 3,698,115,600 1,693
10 Jun 2024 0 422 400 416 95,505 3,984,369,600 1,811
11 Jun 2024 0 426 400 410 84,989 3,511,836,200 1,641
12 Jun 2024 0 416 396 408 103,289 4,171,610,000 1,839
13 Jun 2024 0 416 396 416 50,726 2,073,732,800 779
14 Jun 2024 0 418 394 406 63,940 2,593,449,600 742
19 Jun 2024 0 406 370 394 96,111 3,735,585,600 1,165
20 Jun 2024 0 406 374 398 97,965 3,856,825,200 1,715
21 Jun 2024 0 404 390 402 92,860 3,694,781,600 1,043
24 Jun 2024 0 402 386 398 94,509 3,716,046,600 1,934
25 Jun 2024 0 398 376 376 59,554 2,294,614,400 861
26 Jun 2024 0 390 360 384 161,409 6,126,208,800 1,650
27 Jun 2024 0 384 366 366 69,502 2,589,786,400 954
28 Jun 2024 0 376 354 370 100,697 3,710,849,600 1,299
01 Jul 2024 0 376 352 352 65,140 2,403,983,000 874
02 Jul 2024 0 356 316 324 69,469 2,364,181,800 1,032
03 Jul 2024 0 346 302 340 73,028 2,376,973,200 1,241
04 Jul 2024 0 374 336 356 70,123 2,480,013,600 863
05 Jul 2024 0 368 348 356 89,319 3,210,569,800 1,077
08 Jul 2024 0 394 352 356 61,885 2,302,949,200 796
09 Jul 2024 0 366 348 358 73,549 2,628,155,200 805
10 Jul 2024 0 362 350 360 49,540 1,763,675,600 485
11 Jul 2024 0 394 356 382 100,485 3,831,505,600 1,223
12 Jul 2024 0 390 364 364 78,361 2,961,356,600 1,052
16 Jul 2024 0 366 350 364 114,054 4,121,509,200 1,419
17 Jul 2024 0 364 334 334 76,846 2,697,985,200 1,062
18 Jul 2024 0 346 326 338 92,653 3,109,942,400 1,787
19 Jul 2024 0 346 326 330 65,584 2,203,100,600 1,150
22 Jul 2024 0 332 302 330 40,494 1,287,498,200 505
23 Jul 2024 0 330 312 320 115,814 3,669,847,400 2,013
24 Jul 2024 0 326 300 320 45,773 1,431,151,200 777
25 Jul 2024 0 346 306 344 115,118 3,702,278,600 1,245
26 Jul 2024 0 344 322 338 100,896 3,321,526,400 1,683
29 Jul 2024 0 338 316 316 96,440 3,127,392,400 1,654
30 Jul 2024 0 326 310 318 125,792 3,987,858,400 2,064
31 Jul 2024 0 326 308 320 89,111 2,808,562,800 1,523
01 Aug 2024 0 326 310 316 104,260 3,302,590,600 944
02 Aug 2024 0 318 308 316 130,347 4,074,938,200 2,113
05 Aug 2024 0 322 294 302 124,686 3,774,207,800 1,794
06 Aug 2024 0 300 292 298 131,612 3,919,382,400 1,794
07 Aug 2024 0 300 288 298 142,138 4,175,518,600 1,774
08 Aug 2024 0 306 294 300 124,827 3,731,755,400 1,586
09 Aug 2024 0 300 282 286 159,591 4,643,136,600 1,986
12 Aug 2024 286 290 280 286 127,560 3,636,089,400 1,850
13 Aug 2024 286 286 266 272 138,102 3,828,132,800 2,043
14 Aug 2024 272 290 272 278 79,659 2,209,278,400 1,137
15 Aug 2024 278 282 268 274 148,788 4,045,652,400 1,312
16 Aug 2024 274 286 270 280 88,954 2,466,940,600 1,022
19 Aug 2024 280 310 280 300 130,418 3,917,400,800 1,718
20 Aug 2024 304 330 292 302 331,332 10,073,284,000 3,522
21 Aug 2024 302 308 296 302 119,637 3,589,954,200 1,446
22 Aug 2024 304 304 292 298 199,937 5,921,707,200 2,378
26 Aug 2024 298 308 296 308 156,444 4,747,813,400 1,809
27 Aug 2024 328 328 290 300 138,665 4,150,706,000 1,610
28 Aug 2024 300 300 292 298 168,704 4,988,635,600 2,241
29 Aug 2024 300 300 290 294 123,508 3,619,907,800 1,706
26 Sep 2024 354 358 336 342 171,860 5,982,806,600 3,204
27 Sep 2024 342 348 330 332 230,604 7,803,500,000 3,073
30 Sep 2024 340 344 314 330 270,899 8,835,145,600 3,191
01 Oct 2024 334 336 322 330 196,068 6,429,574,400 3,527
02 Oct 2024 330 334 322 324 188,295 6,151,292,000 3,210
03 Oct 2024 324 336 322 324 203,821 6,692,281,600 3,096
04 Oct 2024 324 328 310 320 237,726 7,636,709,000 3,621
07 Oct 2024 320 332 312 320 198,729 6,346,280,600 2,836
08 Oct 2024 324 330 310 310 210,968 6,691,717,800 3,597
09 Oct 2024 314 322 308 314 192,615 6,047,049,000 2,403
10 Oct 2024 314 318 308 310 202,836 6,324,049,000 2,897
11 Oct 2024 312 326 310 310 207,420 6,559,618,200 2,971
14 Oct 2024 314 314 304 304 181,206 5,581,252,000 2,915

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 May 2024 30 May 2024 Active
Proxy Voting   - 06 Nov 2023 29 Nov 2023 Active