Data Historical Harga Saham CYBR (PT. ITSEC Asia Tbk.)
Perlu diingat bahwa harga saham CYBR bisa saja memiliki keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Dengan demikian, lebih baik untuk tidak mengandalkan data ini secara penuh dalam membuat keputusan finansial yang bersifat cepat
Berapa Harga 1 lot saham CYBR ?
Estimasi harga satu lot saham CYBR berdasarkan harga saat ini adalah 1035 x 100 = Rp 103.500. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Wed 2025-05-28 |
O:
1050
H:
1065
L:
1025
C:
1035
|
-10 (-0.96%) | 27,287,200 | 28,242,252,000 | 1.45% |
| Tue 2025-05-27 |
O:
1115
H:
1140
L:
1045
C:
1045
|
-70 (-6.28%) | 33,025,700 | 34,511,856,500 | 6.70% |
| Mon 2025-05-26 |
O:
1100
H:
1125
L:
1080
C:
1115
|
20 (1.83%) | 27,831,900 | 31,032,568,500 | -1.35% |
| Fri 2025-05-23 |
O:
1065
H:
1100
L:
1040
C:
1095
|
45 (4.29%) | 28,124,000 | 30,795,780,000 | -2.74% |
| Thu 2025-05-22 |
O:
1030
H:
1075
L:
1030
C:
1050
|
25 (2.44%) | 28,640,100 | 30,072,105,000 | -1.90% |
| Wed 2025-05-21 |
O:
1050
H:
1055
L:
1000
C:
1025
|
-25 (-2.38%) | 23,279,500 | 23,861,487,500 | 2.44% |
| Tue 2025-05-20 |
O:
1035
H:
1070
L:
1025
C:
1050
|
10 (0.96%) | 22,610,000 | 23,740,500,000 | -1.43% |
| Mon 2025-05-19 |
O:
1070
H:
1075
L:
1030
C:
1040
|
-30 (-2.80%) | 21,739,400 | 22,608,976,000 | 2.88% |
| Fri 2025-05-16 |
O:
1110
H:
1120
L:
1060
C:
1070
|
-35 (-3.17%) | 23,660,300 | 25,316,521,000 | 3.74% |
| Thu 2025-05-15 |
O:
1100
H:
1125
L:
1065
C:
1105
|
5 (0.45%) | 24,664,900 | 27,254,714,500 | -0.45% |
| Wed 2025-05-14 |
O:
1045
H:
1100
L:
1040
C:
1100
|
65 (6.28%) | 24,180,100 | 26,598,110,000 | -5.00% |
| Fri 2025-05-09 |
O:
1025
H:
1055
L:
1015
C:
1035
|
15 (1.47%) | 30,472,100 | 31,538,623,500 | -0.97% |
| Thu 2025-05-08 |
O:
1055
H:
1065
L:
975
C:
1020
|
-30 (-2.86%) | 29,678,000 | 30,271,560,000 | 3.43% |
| Wed 2025-05-07 |
O:
1030
H:
1110
L:
1025
C:
1050
|
0 (0.00%) | 23,694,300 | 24,879,015,000 | -1.90% |
| Tue 2025-05-06 |
O:
1060
H:
1070
L:
1005
C:
1050
|
-10 (-0.94%) | 29,206,000 | 30,666,300,000 | 0.95% |
| Mon 2025-05-05 |
O:
1125
H:
1125
L:
1045
C:
1060
|
-55 (-4.93%) | 25,236,600 | 26,750,796,000 | 6.13% |
| Fri 2025-05-02 |
O:
1165
H:
1190
L:
1070
C:
1115
|
-35 (-3.04%) | 29,153,000 | 32,505,595,000 | 4.48% |
| Wed 2025-04-30 |
O:
1010
H:
1195
L:
1010
C:
1150
|
155 (15.58%) | 36,359,600 | 41,813,540,000 | -12.17% |
| Tue 2025-04-29 |
O:
985
H:
1005
L:
965
C:
995
|
20 (2.05%) | 25,693,900 | 25,565,430,500 | -1.01% |
| Mon 2025-04-28 |
O:
955
H:
1035
L:
955
C:
975
|
20 (2.09%) | 28,808,400 | 28,088,190,000 | -2.05% |
