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
August 08, 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
6,645,716,094 (Total)
As of 20 Aug 2025
100.00% Scripless = 6,645,716,094.000
Local Percentage
5.08%
Foreign Percentage
94.92%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
15 Oct 2024 302 318 302 306 189,900 5,823,531,600 2,598
16 Oct 2024 306 312 300 308 169,977 5,176,312,200 2,415
17 Oct 2024 306 322 304 320 179,522 5,608,775,800 2,257
18 Oct 2024 320 330 314 328 231,338 7,446,557,600 2,910
21 Oct 2024 328 332 322 330 183,486 6,025,168,200 1,565
22 Oct 2024 330 336 322 330 158,949 5,198,638,200 1,883
23 Oct 2024 330 330 312 326 132,154 4,209,168,400 1,651
24 Oct 2024 322 322 302 306 193,762 6,032,167,000 1,252
25 Oct 2024 306 324 306 320 332,354 10,476,287,200 2,716
28 Oct 2024 314 314 288 300 199,010 6,074,974,400 1,411
29 Oct 2024 302 310 298 302 250,638 7,643,424,800 1,737
30 Oct 2024 302 310 298 308 234,246 7,130,996,400 1,974
31 Oct 2024 308 312 302 304 226,603 6,967,378,400 1,370
01 Nov 2024 308 324 302 314 154,167 4,715,249,000 1,924
04 Nov 2024 314 316 308 310 179,320 5,585,835,400 2,062
05 Nov 2024 314 318 302 302 140,864 4,347,704,200 1,992
06 Nov 2024 302 310 298 302 233,542 7,141,213,600 1,760
07 Nov 2024 304 312 302 306 148,989 4,548,082,800 2,882
08 Nov 2024 306 310 298 304 184,999 5,640,631,200 1,545
11 Nov 2024 304 306 292 300 109,856 3,302,867,800 1,518
12 Nov 2024 300 300 284 296 104,097 3,032,509,600 1,578
13 Nov 2024 302 310 286 310 161,491 4,742,083,600 1,741
14 Nov 2024 310 322 304 318 220,705 6,990,031,600 2,013
15 Nov 2024 320 324 316 318 190,502 6,089,293,200 2,560
18 Nov 2024 316 322 304 306 159,393 5,012,013,400 2,041
19 Nov 2024 312 314 302 310 325,055 10,008,673,600 2,553
20 Nov 2024 310 316 308 312 207,058 6,455,137,400 2,555
21 Nov 2024 318 350 316 336 129,804 4,288,422,800 1,286
22 Nov 2024 338 346 318 322 165,458 5,391,786,600 2,006
25 Nov 2024 324 340 324 332 238,099 7,904,223,400 2,224
26 Nov 2024 340 346 336 346 279,878 9,512,783,800 3,341
28 Nov 2024 348 356 344 346 225,009 7,829,461,400 3,029
29 Nov 2024 346 346 320 320 239,367 7,888,010,400 3,313
02 Dec 2024 320 330 308 330 305,519 9,651,698,400 4,475
03 Dec 2024 340 342 320 342 341,746 11,202,751,800 4,444
04 Dec 2024 342 344 322 322 258,277 8,505,771,600 4,133
05 Dec 2024 328 338 310 338 318,376 10,199,800,600 5,215
06 Dec 2024 348 364 330 352 382,161 13,343,364,400 4,730
09 Dec 2024 348 360 340 342 394,338 13,753,830,400 4,513
10 Dec 2024 342 358 338 340 314,706 10,895,176,600 4,374
11 Dec 2024 340 358 332 348 350,052 11,858,952,400 4,634
12 Dec 2024 344 350 332 340 389,694 13,318,145,400 4,783
13 Dec 2024 340 352 336 348 491,754 16,899,927,400 5,098
16 Dec 2024 352 354 332 352 507,257 17,429,559,200 4,290
17 Dec 2024 352 352 336 336 381,791 13,183,537,800 5,626
18 Dec 2024 336 348 326 344 461,301 15,587,508,800 5,074
19 Dec 2024 344 352 328 350 337,046 11,471,256,400 2,943
20 Dec 2024 350 386 348 384 411,680 15,082,132,400 5,301
23 Dec 2024 386 398 360 366 331,523 12,484,432,000 4,305
24 Dec 2024 366 382 358 382 369,255 13,560,557,000 4,333
27 Dec 2024 382 394 376 386 297,767 11,383,984,000 2,802
30 Dec 2024 386 396 384 392 364,173 14,166,597,800 3,761
02 Jan 2025 392 414 376 406 418,553 16,518,075,200 3,542
03 Jan 2025 400 406 382 392 393,880 15,346,743,800 3,866
06 Jan 2025 394 402 378 394 394,371 15,405,171,400 5,334
07 Jan 2025 396 414 394 396 413,390 16,597,613,600 5,893
08 Jan 2025 402 420 392 402 399,007 16,023,233,000 5,398
09 Jan 2025 408 424 404 416 452,620 18,916,587,400 6,698
10 Jan 2025 416 416 402 402 249,892 10,121,304,800 3,223
13 Jan 2025 404 422 394 422 611,968 24,633,817,000 4,905
14 Jan 2025 422 430 414 416 398,231 16,707,650,400 6,229
15 Jan 2025 416 420 412 414 447,112 18,583,341,400 5,878
16 Jan 2025 410 426 396 422 629,821 25,787,567,400 5,871
17 Jan 2025 420 420 396 400 371,927 15,413,616,200 4,360
20 Jan 2025 400 412 390 406 414,504 16,476,696,000 5,693
21 Jan 2025 406 420 406 406 357,380 14,763,777,800 5,290
22 Jan 2025 408 424 404 418 317,586 13,122,386,800 2,916
23 Jan 2025 424 430 416 422 284,098 11,970,218,800 3,181
24 Jan 2025 422 424 418 420 84,467 3,564,208,200 1,516
30 Jan 2025 440 505 440 488 391,200 18,543,706,800 4,845
31 Jan 2025 490 510 466 500 317,740 15,509,593,200 3,591
03 Feb 2025 505 540 486 505 344,441 17,501,375,600 3,593
04 Feb 2025 505 545 496 520 332,529 17,169,318,600 3,069
05 Feb 2025 520 535 496 498 348,458 17,831,615,700 4,608
06 Feb 2025 500 525 500 525 425,575 21,920,383,000 4,163
07 Feb 2025 530 535 510 520 239,822 12,447,616,500 2,860
10 Feb 2025 515 535 510 530 370,966 19,397,924,000 3,882
11 Feb 2025 535 535 510 510 210,186 10,938,737,000 2,344
12 Feb 2025 515 550 510 550 427,961 22,576,451,500 5,387
13 Feb 2025 550 585 530 580 453,884 25,472,555,000 5,612
14 Feb 2025 575 580 530 560 227,030 12,472,433,000 2,459
17 Feb 2025 560 575 550 550 352,359 19,725,437,500 1,839
18 Feb 2025 555 570 540 560 451,211 24,973,809,500 2,156
19 Feb 2025 560 605 555 600 359,960 20,648,253,500 2,945
20 Feb 2025 600 605 565 570 440,212 25,599,809,000 3,082
21 Feb 2025 570 625 570 620 470,679 28,044,356,500 3,913
24 Feb 2025 620 630 570 590 556,964 32,768,481,000 4,265
25 Feb 2025 600 640 595 625 529,772 32,636,122,500 4,367
26 Feb 2025 625 675 625 655 518,342 33,215,406,000 4,049
27 Feb 2025 665 675 635 650 440,011 28,940,961,500 3,206
28 Feb 2025 670 680 645 650 434,054 28,587,462,500 2,629
03 Mar 2025 655 675 610 625 431,298 28,039,579,500 3,436
04 Mar 2025 615 635 585 625 493,507 29,952,445,000 2,740
05 Mar 2025 625 650 615 630 439,880 27,832,775,000 2,188
06 Mar 2025 635 650 620 620 423,946 26,773,254,500 2,229
07 Mar 2025 640 640 590 595 465,966 28,267,911,500 2,695
10 Mar 2025 595 615 555 600 498,859 29,147,040,500 2,845
11 Mar 2025 525 615 525 610 464,735 27,803,407,500 2,835
12 Mar 2025 615 630 570 590 484,361 28,805,836,000 3,430
13 Mar 2025 585 615 575 600 423,492 24,792,604,000 2,299
14 Mar 2025 600 640 595 630 404,796 24,763,990,500 2,864
17 Mar 2025 630 735 630 715 392,626 26,691,883,000 3,887
18 Mar 2025 710 740 655 705 408,501 28,789,139,000 2,454
19 Mar 2025 705 745 695 745 377,684 27,276,701,000 2,950
20 Mar 2025 745 750 695 705 379,539 27,382,557,500 3,181
21 Mar 2025 710 725 680 680 326,704 23,091,145,000 1,967
24 Mar 2025 695 700 570 615 191,125 12,009,919,000 1,688
25 Mar 2025 630 660 615 640 181,594 11,476,057,500 1,943
26 Mar 2025 650 715 650 675 165,792 11,343,810,000 1,601
27 Mar 2025 690 720 675 695 157,491 10,920,309,000 1,169
08 Apr 2025 710 730 670 730 225,964 15,904,010,000 1,488
09 Apr 2025 740 770 715 730 258,129 19,154,936,000 2,260
10 Apr 2025 760 760 710 725 223,628 16,477,277,000 1,464
11 Apr 2025 725 775 710 760 282,318 20,767,761,000 2,353
14 Apr 2025 765 780 735 755 264,928 19,941,761,500 2,796
15 Apr 2025 755 815 755 815 425,273 33,896,793,500 4,235
16 Apr 2025 815 845 815 830 270,180 22,287,817,000 2,482
17 Apr 2025 835 900 825 865 303,399 25,658,592,000 2,490
21 Apr 2025 875 1,040 860 960 342,911 32,107,828,500 6,397
23 Apr 2025 930 945 900 940 229,968 21,161,686,000 2,214
24 Apr 2025 940 965 885 920 208,045 19,271,655,000 2,033
25 Apr 2025 930 985 915 955 343,319 32,237,568,000 2,073
28 Apr 2025 955 1,035 955 975 288,084 28,355,904,500 3,405
29 Apr 2025 985 1,005 965 995 256,939 25,440,279,500 2,270
30 Apr 2025 1,010 1,195 1,010 1,150 363,596 39,499,839,000 4,785
02 May 2025 1,165 1,190 1,070 1,115 291,530 33,267,822,500 3,330
05 May 2025 1,125 1,125 1,045 1,060 252,366 27,219,063,000 2,731
06 May 2025 1,060 1,070 1,005 1,050 292,060 30,260,336,000 3,138
07 May 2025 1,030 1,110 1,025 1,050 236,943 25,004,388,500 2,580
08 May 2025 1,055 1,065 975 1,020 296,780 30,398,239,500 2,591
09 May 2025 1,025 1,055 1,015 1,035 304,721 31,418,761,000 2,750
14 May 2025 1,045 1,100 1,040 1,100 241,801 25,668,396,000 2,487
15 May 2025 1,100 1,125 1,065 1,105 246,649 26,952,029,000 2,329
16 May 2025 1,110 1,120 1,060 1,070 236,603 25,948,924,000 2,197
19 May 2025 1,070 1,075 1,030 1,040 217,394 22,808,016,000 2,012
20 May 2025 1,035 1,070 1,025 1,050 226,100 23,717,129,500 1,720
21 May 2025 1,050 1,055 1,000 1,025 232,795 23,837,092,000 1,863
22 May 2025 1,030 1,075 1,030 1,050 286,401 30,318,358,000 2,212
23 May 2025 1,065 1,100 1,040 1,095 281,240 29,918,580,500 2,662
26 May 2025 1,100 1,125 1,080 1,115 278,319 30,521,330,000 2,443
27 May 2025 1,115 1,140 1,045 1,045 330,257 36,283,931,000 2,580
28 May 2025 1,050 1,065 1,025 1,035 272,872 28,508,146,000 2,046
02 Jun 2025 1,035 1,070 1,025 1,045 202,969 21,286,128,500 1,590
03 Jun 2025 1,045 1,055 1,010 1,050 193,332 20,127,899,500 1,556
04 Jun 2025 1,050 1,125 1,050 1,070 210,103 22,575,578,000 2,010
05 Jun 2025 1,070 1,110 1,040 1,100 224,419 24,184,946,500 1,861
10 Jun 2025 1,100 1,110 1,070 1,075 201,702 21,877,064,500 1,823
11 Jun 2025 1,075 1,075 1,040 1,050 185,301 19,492,054,500 1,518
12 Jun 2025 1,050 1,065 1,025 1,025 200,248 20,783,217,500 1,642
13 Jun 2025 1,025 1,040 1,020 1,035 199,209 20,515,913,000 1,788
16 Jun 2025 1,030 1,035 1,015 1,015 215,659 22,058,076,500 1,384
17 Jun 2025 1,005 1,015 985 995 185,746 18,609,239,000 1,730
18 Jun 2025 995 1,010 990 995 222,573 22,262,803,500 1,459
19 Jun 2025 995 995 960 960 170,619 16,609,642,500 1,180
20 Jun 2025 955 1,005 925 950 184,054 17,634,376,000 1,619
23 Jun 2025 945 990 925 990 166,255 15,848,647,000 1,237
24 Jun 2025 990 995 915 935 195,746 18,744,255,500 1,541
25 Jun 2025 925 965 905 955 187,240 17,868,035,500 1,496
26 Jun 2025 950 965 940 940 166,741 15,841,783,000 1,280
30 Jun 2025 945 990 935 985 147,149 14,041,411,000 1,116
01 Jul 2025 1,000 1,020 940 945 157,260 15,336,541,500 1,381
03 Jul 2025 950 955 935 935 158,373 14,959,655,000 879
04 Jul 2025 940 955 925 930 133,689 12,519,089,000 866
07 Jul 2025 885 985 810 960 145,142 13,337,145,000 1,468
08 Jul 2025 960 975 930 930 156,506 14,870,576,000 1,017
09 Jul 2025 940 960 930 955 137,061 12,947,739,500 952
10 Jul 2025 965 980 935 940 157,873 15,113,958,000 1,273
11 Jul 2025 940 970 930 940 139,281 13,146,443,000 767
15 Jul 2025 975 975 920 920 143,419 13,506,960,000 1,210
16 Jul 2025 930 950 925 935 156,073 14,622,480,500 1,134
17 Jul 2025 940 950 930 940 146,299 13,737,908,000 980
18 Jul 2025 940 955 930 945 146,031 13,819,788,500 1,106
21 Jul 2025 945 945 860 900 122,765 11,061,484,500 1,614
22 Jul 2025 935 940 890 915 84,570 7,687,563,000 956
23 Jul 2025 925 960 900 950 139,785 13,132,876,000 1,199
24 Jul 2025 950 960 930 930 108,248 10,168,486,000 1,223
25 Jul 2025 930 935 890 905 55,426 5,020,360,500 931
28 Jul 2025 915 930 900 920 76,070 6,980,077,500 1,289
29 Jul 2025 920 950 915 940 112,695 10,517,326,000 1,476
30 Jul 2025 945 950 895 935 141,150 12,967,921,000 3,021
31 Jul 2025 930 990 920 965 167,517 15,922,357,000 20,409
01 Aug 2025 975 975 935 965 97,015 9,248,558,500 7,460
04 Aug 2025 960 965 935 935 140,716 13,388,971,000 20,559
05 Aug 2025 935 945 895 935 109,311 9,980,018,000 11,911
06 Aug 2025 930 935 900 910 152,474 13,941,933,000 6,920
07 Aug 2025 915 930 895 905 157,633 14,324,748,500 7,510
08 Aug 2025 905 915 880 900 105,910 9,510,596,000 4,306
11 Aug 2025 900 950 870 935 253,981 22,999,535,000 14,284
12 Aug 2025 940 1,060 915 1,000 288,941 28,404,082,000 10,011
13 Aug 2025 1,000 1,060 960 1,050 274,622 27,935,052,500 14,913
14 Aug 2025 1,050 1,120 1,015 1,055 265,370 28,367,611,500 14,866
19 Aug 2025 1,015 1,050 1,015 1,015 155,307 16,034,144,500 14,047
20 Aug 2025 1,025 1,050 1,020 1,030 195,018 20,083,580,000 16,162

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Apr 2025 23 May 2025 Active
Proxy Voting   - 07 May 2024 30 May 2024 Active
Proxy Voting   - 06 Nov 2023 29 Nov 2023 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online