PT Isra Presisi Indonesia Tbk ISAP
IDX · Indonesia · Producer Manufacturing
IDR 22.00-1.00 (-4.35%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 22.00 | -4.35% | IDR 23.00 | IDR 23.00 | IDR 21.00 | 37.40M |
| 2026-09-30 | IDR 23.00 | -4.17% | IDR 23.00 | IDR 24.00 | IDR 22.00 | 17.00M |
| 2026-09-29 | IDR 24.00 | -4.00% | IDR 25.00 | IDR 27.00 | IDR 23.00 | 84.75M |
| 2026-09-28 | IDR 25.00 | +8.70% | IDR 23.00 | IDR 25.00 | IDR 22.00 | 110.95M |
| 2026-09-25 | IDR 23.00 | 0.00% | IDR 24.00 | IDR 24.00 | IDR 23.00 | 17.15M |
| 2026-09-24 | IDR 23.00 | -8.00% | IDR 25.00 | IDR 25.00 | IDR 23.00 | 24.74M |
| 2026-09-23 | IDR 25.00 | +4.17% | IDR 24.00 | IDR 25.00 | IDR 23.00 | 30.66M |
| 2026-09-22 | IDR 24.00 | -4.00% | IDR 25.00 | IDR 25.00 | IDR 23.00 | 54.35M |
| 2026-09-21 | IDR 25.00 | -3.85% | IDR 25.00 | IDR 26.00 | IDR 24.00 | 41.98M |
| 2026-09-18 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 24.00 | 66.44M |
| 2026-09-17 | IDR 26.00 | +4.00% | IDR 25.00 | IDR 26.00 | IDR 24.00 | 39.88M |
| 2026-09-16 | IDR 25.00 | +4.17% | IDR 25.00 | IDR 25.00 | IDR 23.00 | 28.65M |
| 2026-09-15 | IDR 24.00 | -4.00% | IDR 25.00 | IDR 25.00 | IDR 23.00 | 144.15M |
| 2026-09-14 | IDR 25.00 | -7.41% | IDR 27.00 | IDR 27.00 | IDR 25.00 | 40.25M |
| 2026-09-11 | IDR 27.00 | -6.90% | IDR 28.00 | IDR 29.00 | IDR 27.00 | 68.52M |
| 2026-09-10 | IDR 29.00 | +7.41% | IDR 28.00 | IDR 29.00 | IDR 27.00 | 155.89M |
| 2026-09-09 | IDR 27.00 | +8.00% | IDR 26.00 | IDR 27.00 | IDR 25.00 | 133.95M |
| 2026-09-08 | IDR 25.00 | +8.70% | IDR 24.00 | IDR 25.00 | IDR 23.00 | 112.87M |
| 2026-09-07 | IDR 23.00 | -4.17% | IDR 24.00 | IDR 24.00 | IDR 23.00 | 25.15M |
| 2026-09-04 | IDR 24.00 | 0.00% | IDR 24.00 | IDR 24.00 | IDR 22.00 | 37.36M |
| 2026-09-03 | IDR 24.00 | 0.00% | IDR 23.00 | IDR 24.00 | IDR 23.00 | 9.03M |
| 2026-09-02 | IDR 24.00 | 0.00% | IDR 24.00 | IDR 24.00 | IDR 23.00 | 10.41M |
| 2026-09-01 | IDR 24.00 | 0.00% | IDR 24.00 | IDR 24.00 | IDR 23.00 | 9.19M |
| 2026-08-31 | IDR 24.00 | 0.00% | IDR 23.00 | IDR 24.00 | IDR 23.00 | 15.19M |
| 2026-08-28 | IDR 24.00 | 0.00% | IDR 22.00 | IDR 24.00 | IDR 22.00 | 14.12M |
| 2026-08-27 | IDR 24.00 | +9.09% | IDR 23.00 | IDR 24.00 | IDR 22.00 | 23.40M |
| 2026-08-26 | IDR 22.00 | -4.35% | IDR 23.00 | IDR 24.00 | IDR 22.00 | 15.63M |
| 2026-08-24 | IDR 23.00 | 0.00% | IDR 23.00 | IDR 24.00 | IDR 22.00 | 27.31M |
| 2026-08-21 | IDR 23.00 | 0.00% | IDR 23.00 | IDR 24.00 | IDR 22.00 | 47.83M |
| 2026-08-20 | IDR 23.00 | 0.00% | IDR 23.00 | IDR 24.00 | IDR 23.00 | 18.51M |
| 2026-08-19 | IDR 23.00 | -4.17% | IDR 24.00 | IDR 24.00 | IDR 23.00 | 7.89M |
| 2026-08-18 | IDR 24.00 | 0.00% | IDR 25.00 | IDR 25.00 | IDR 23.00 | 46.69M |
| 2026-08-14 | IDR 24.00 | -4.00% | IDR 25.00 | IDR 25.00 | IDR 24.00 | 6.41M |
| 2026-08-13 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 25.00 | IDR 24.00 | 7.29M |
| 2026-08-12 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 25.00 | IDR 24.00 | 17.35M |
| 2026-08-11 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 25.00 | IDR 24.00 | 10.51M |
| 2026-08-10 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 25.00 | IDR 24.00 | 12.11M |
| 2026-08-07 | IDR 25.00 | +8.70% | IDR 24.00 | IDR 25.00 | IDR 23.00 | 28.67M |
| 2026-08-06 | IDR 23.00 | -8.00% | IDR 25.00 | IDR 25.00 | IDR 23.00 | 22.63M |
| 2026-08-05 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 25.00 | IDR 24.00 | 9.58M |
| 2026-08-04 | IDR 25.00 | +4.17% | IDR 24.00 | IDR 25.00 | IDR 23.00 | 6.84M |
| 2026-08-03 | IDR 24.00 | -4.00% | IDR 25.00 | IDR 25.00 | IDR 23.00 | 11.25M |
| 2026-07-31 | IDR 25.00 | +4.17% | IDR 25.00 | IDR 25.00 | IDR 24.00 | 5.98M |
| 2026-07-30 | IDR 24.00 | -4.00% | IDR 25.00 | IDR 25.00 | IDR 24.00 | 8.39M |
| 2026-07-29 | IDR 25.00 | +4.17% | IDR 25.00 | IDR 25.00 | IDR 24.00 | 8.76M |
| 2026-07-28 | IDR 24.00 | 0.00% | IDR 25.00 | IDR 25.00 | IDR 23.00 | 13.40M |
| 2026-07-27 | IDR 24.00 | -4.00% | IDR 25.00 | IDR 25.00 | IDR 23.00 | 14.90M |
| 2026-07-24 | IDR 25.00 | -3.85% | IDR 26.00 | IDR 26.00 | IDR 24.00 | 15.14M |
| 2026-07-23 | IDR 26.00 | +4.00% | IDR 26.00 | IDR 26.00 | IDR 24.00 | 13.11M |
| 2026-07-22 | IDR 25.00 | -3.85% | IDR 26.00 | IDR 27.00 | IDR 25.00 | 17.41M |
| 2026-07-21 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 28.00 | IDR 24.00 | 70.91M |
| 2026-07-20 | IDR 26.00 | +4.00% | IDR 25.00 | IDR 26.00 | IDR 24.00 | 14.51M |
| 2026-07-17 | IDR 25.00 | +4.17% | IDR 25.00 | IDR 25.00 | IDR 23.00 | 7.37M |
| 2026-07-16 | IDR 24.00 | 0.00% | IDR 24.00 | IDR 25.00 | IDR 23.00 | 8.84M |
| 2026-07-15 | IDR 24.00 | 0.00% | IDR 24.00 | IDR 25.00 | IDR 23.00 | 28.27M |
| 2026-07-14 | IDR 24.00 | 0.00% | IDR 24.00 | IDR 26.00 | IDR 23.00 | 48.40M |
| 2026-07-13 | IDR 24.00 | +9.09% | IDR 22.00 | IDR 24.00 | IDR 22.00 | 15.25M |
| 2026-07-10 | IDR 22.00 | 0.00% | IDR 22.00 | IDR 23.00 | IDR 22.00 | 2.93M |
| 2026-07-09 | IDR 22.00 | -4.35% | IDR 23.00 | IDR 23.00 | IDR 22.00 | 3.29M |
| 2026-07-08 | IDR 23.00 | -4.17% | IDR 24.00 | IDR 24.00 | IDR 22.00 | 11.78M |
| 2026-07-07 | IDR 24.00 | 0.00% | IDR 23.00 | IDR 24.00 | IDR 23.00 | 9.95M |
| 2026-07-06 | IDR 24.00 | +9.09% | IDR 22.00 | IDR 24.00 | IDR 21.00 | 23.28M |
| 2026-07-03 | IDR 22.00 | +4.76% | IDR 22.00 | IDR 23.00 | IDR 21.00 | 12.65M |
| 2026-07-02 | IDR 21.00 | 0.00% | IDR 20.00 | IDR 22.00 | IDR 20.00 | 16.09M |
| 2026-07-01 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 7.10M |
| 2026-06-30 | IDR 21.00 | -8.70% | IDR 22.00 | IDR 23.00 | IDR 21.00 | 26.45M |
| 2026-06-29 | IDR 23.00 | 0.00% | IDR 22.00 | IDR 23.00 | IDR 22.00 | 4.27M |
| 2026-06-26 | IDR 23.00 | 0.00% | IDR 22.00 | IDR 24.00 | IDR 22.00 | 9.48M |
| 2026-06-25 | IDR 23.00 | 0.00% | IDR 22.00 | IDR 23.00 | IDR 22.00 | 7.34M |
| 2026-06-24 | IDR 23.00 | -4.17% | IDR 25.00 | IDR 25.00 | IDR 22.00 | 33.25M |
| 2026-06-23 | IDR 24.00 | -7.69% | IDR 25.00 | IDR 26.00 | IDR 24.00 | 16.93M |
| 2026-06-22 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 14.73M |
| 2026-06-19 | IDR 26.00 | 0.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 13.71M |
| 2026-06-18 | IDR 26.00 | +4.00% | IDR 25.00 | IDR 26.00 | IDR 23.00 | 21.62M |
| 2026-06-17 | IDR 25.00 | -7.41% | IDR 26.00 | IDR 28.00 | IDR 25.00 | 45.76M |
| 2026-06-15 | IDR 27.00 | +8.00% | IDR 25.00 | IDR 27.00 | IDR 25.00 | 36.04M |
| 2026-06-12 | IDR 25.00 | +8.70% | IDR 24.00 | IDR 25.00 | IDR 23.00 | 19.04M |
| 2026-06-11 | IDR 23.00 | +4.55% | IDR 22.00 | IDR 24.00 | IDR 22.00 | 21.21M |
| 2026-06-10 | IDR 22.00 | +10.00% | IDR 22.00 | IDR 22.00 | IDR 20.00 | 49.98M |
| 2026-06-09 | IDR 20.00 | +5.26% | IDR 18.00 | IDR 20.00 | IDR 18.00 | 75.16M |
| 2026-06-08 | IDR 19.00 | -9.52% | IDR 21.00 | IDR 21.00 | IDR 19.00 | 17.86M |
| 2026-06-05 | IDR 21.00 | -8.70% | IDR 23.00 | IDR 23.00 | IDR 21.00 | 26.07M |
| 2026-06-04 | IDR 23.00 | -4.17% | IDR 24.00 | IDR 24.00 | IDR 22.00 | 37.02M |
| 2026-06-03 | IDR 24.00 | -4.00% | IDR 25.00 | IDR 26.00 | IDR 23.00 | 22.18M |
| 2026-06-02 | IDR 25.00 | -3.85% | IDR 26.00 | IDR 27.00 | IDR 25.00 | 47.39M |
| 2026-05-29 | IDR 26.00 | -3.70% | IDR 27.00 | IDR 27.00 | IDR 25.00 | 49.85M |
| 2026-05-28 | IDR 27.00 | 0.00% | IDR 27.00 | IDR 27.00 | IDR 27.00 | 0 |
| 2026-05-27 | IDR 27.00 | 0.00% | IDR 27.00 | IDR 27.00 | IDR 27.00 | 0 |
| 2026-05-26 | IDR 27.00 | 0.00% | IDR 27.00 | IDR 28.00 | IDR 26.00 | 15.64M |
| 2026-05-25 | IDR 27.00 | +8.00% | IDR 26.00 | IDR 27.00 | IDR 24.00 | 23.73M |