IDX · CYBR · stock
PT ITSEC Asia Tbk (CYBR) stock price history
Every IDX trading session of PT ITSEC Asia Tbk from Aug 8, 2023 to Nov 13, 2026: 781 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CYBR adjusted close, 2023 to 2026
- IDR 930.00
- All time high, 2026
- IDR 985.00
- 52 week high, IDR 326.00 low
- 781
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
CYBR key facts
- PT ITSEC Asia Tbk (CYBR) closed at IDR 354.00 on Nov 13, 2026 on IDX.
- CYBR's all time high close is IDR 930.00, set on Jan 20, 2026; its all time low close is IDR 67.50 on Aug 8, 2023.
- CYBR's 52 week range is IDR 326.00 to IDR 985.00.
- CYBR returned -47.9% over the year to Nov 13, 2026.
- Since Aug 8, 2023 CYBR returned +424%, +66.1% a year compounded.
- CYBR's deepest drawdown was -64.5% from Jan 27, 2026 to Nov 2, 2026.
- DataCedar holds 781 daily sessions of CYBR history from Aug 8, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CYBR price chart, 2023 to 2026
CYBR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -27.8% |
| 3 months | -38.4% |
| 6 months | -45.5% |
| Year to date | -60.6% |
| 1 year | -47.9% |
| 3 years | +243.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 8, 2023 | +424.4% |
| Compound annual growth, 3.3 years | +66.1% |
CYBR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 930.00 on Jan 20, 2026
- All time low close
- IDR 67.50 on Aug 8, 2023
- 52 week high
- IDR 985.00 on Dec 30, 2025
- 52 week low
- IDR 326.00 on Nov 4, 2026
- Deepest drawdown
- -64.5% from Jan 27, 2026 to Nov 2, 2026, not yet recovered
- Best single session
- +34.8% on Aug 9, 2023
- Worst single session
- -21.4% on Nov 2, 2026
- Volatility, 1 year annualised
- 58.3%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2023
- 5.2×
- Best calendar year
- 2025, +358%
- Worst calendar year
- 2024, +78%
CYBR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Aug 8, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 890.00 | IDR 982.50 | IDR 326.00 | IDR 354.00 | -60.6% | 5.5B | 208 |
| 2025 | IDR 196.00 | IDR 985.00 | IDR 188.00 | IDR 897.50 | +357.9% | 11.2B | 236 |
| 2024 | IDR 110.00 | IDR 224.00 | IDR 88.00 | IDR 196.00 | +78.2% | 6.1B | 237 |
| 2023 | IDR 65.00 | IDR 141.00 | IDR 65.00 | IDR 110.00 | n/a | 6.3B | 100 |
CYBR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 354.00 | -15.7% |
| October 2026 | IDR 420.00 | -14.6% |
| September 2026 | IDR 492.00 | -7.2% |
| August 2026 | IDR 530.00 | -2.8% |
| July 2026 | IDR 545.00 | -10.7% |
| June 2026 | IDR 610.00 | +4.3% |
| May 2026 | IDR 585.00 | -7.9% |
| April 2026 | IDR 635.00 | -2.3% |
| March 2026 | IDR 650.00 | -13.3% |
| February 2026 | IDR 750.00 | -13.0% |
| January 2026 | IDR 862.50 | -3.9% |
| December 2025 | IDR 897.50 | +22.9% |
About the CYBR data
Daily bars. 781 sessions from Aug 8, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 8, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ACYBR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
CYBR share price history
