Price History - ISAP

Kembali ke Company
Ticker: ISAP
Company: PT Isra Presisi Indonesia Tbk
Date Open High Low Close Volume Value
04-Aug-2026 24.00 25.00 23.00 25.00 6,841,100 0
03-Aug-2026 25.00 25.00 23.00 24.00 11,252,200 0
31-Jul-2026 25.00 25.00 24.00 25.00 5,980,600 0
30-Jul-2026 25.00 25.00 24.00 24.00 8,390,600 0
29-Jul-2026 25.00 25.00 24.00 25.00 8,762,900 0
28-Jul-2026 25.00 25.00 23.00 24.00 13,401,900 0
27-Jul-2026 25.00 25.00 23.00 24.00 14,896,700 0
24-Jul-2026 26.00 26.00 24.00 25.00 15,135,800 0
23-Jul-2026 26.00 26.00 24.00 26.00 13,110,600 0
22-Jul-2026 26.00 27.00 25.00 25.00 17,409,200 0
21-Jul-2026 26.00 28.00 24.00 26.00 70,913,700 0
20-Jul-2026 25.00 26.00 24.00 26.00 14,514,800 0
17-Jul-2026 25.00 25.00 23.00 25.00 7,367,400 0
16-Jul-2026 24.00 25.00 23.00 24.00 8,838,900 0
15-Jul-2026 24.00 25.00 23.00 24.00 28,273,000 0
14-Jul-2026 24.00 26.00 23.00 24.00 48,401,600 0
13-Jul-2026 22.00 24.00 22.00 24.00 15,252,800 0
10-Jul-2026 22.00 23.00 22.00 22.00 2,925,400 0
09-Jul-2026 23.00 23.00 22.00 22.00 3,290,300 0
08-Jul-2026 24.00 24.00 22.00 23.00 11,776,200 0
07-Jul-2026 23.00 24.00 23.00 24.00 9,954,800 0
06-Jul-2026 22.00 24.00 21.00 24.00 23,284,000 0
03-Jul-2026 22.00 23.00 21.00 22.00 12,650,600 0
02-Jul-2026 20.00 22.00 20.00 21.00 16,087,000 0
01-Jul-2026 21.00 21.00 20.00 21.00 7,098,500 0
30-Jun-2026 22.00 23.00 21.00 21.00 26,451,000 0
29-Jun-2026 22.00 23.00 22.00 23.00 4,271,800 0
26-Jun-2026 22.00 24.00 22.00 23.00 9,482,600 0
25-Jun-2026 22.00 23.00 22.00 23.00 7,341,400 0
24-Jun-2026 25.00 25.00 22.00 23.00 33,245,900 0
23-Jun-2026 25.00 26.00 24.00 24.00 16,931,000 0
22-Jun-2026 26.00 26.00 25.00 26.00 14,726,800 0
19-Jun-2026 25.00 26.00 25.00 26.00 13,713,100 0
18-Jun-2026 25.00 26.00 23.00 26.00 21,615,200 0
17-Jun-2026 26.00 28.00 25.00 25.00 45,764,500 0
15-Jun-2026 25.00 27.00 25.00 27.00 36,044,600 0
12-Jun-2026 24.00 25.00 23.00 25.00 19,038,400 0
11-Jun-2026 22.00 24.00 22.00 23.00 21,208,400 0
10-Jun-2026 22.00 22.00 20.00 22.00 49,979,400 0
09-Jun-2026 18.00 20.00 18.00 20.00 75,155,000 0
08-Jun-2026 21.00 21.00 19.00 19.00 17,859,400 0
05-Jun-2026 23.00 23.00 21.00 21.00 26,072,200 0
04-Jun-2026 24.00 24.00 22.00 23.00 37,019,100 0
03-Jun-2026 25.00 26.00 23.00 24.00 22,180,200 0
02-Jun-2026 26.00 27.00 25.00 25.00 47,386,400 0
29-May-2026 27.00 27.00 25.00 26.00 49,852,000 0
28-May-2026 27.00 27.00 27.00 27.00 0 0
27-May-2026 27.00 27.00 27.00 27.00 0 0
26-May-2026 27.00 28.00 26.00 27.00 15,640,500 0
25-May-2026 26.00 27.00 24.00 27.00 23,730,600 0
22-May-2026 24.00 26.00 24.00 25.00 68,148,000 0
21-May-2026 28.00 29.00 26.00 26.00 43,628,400 0
20-May-2026 29.00 29.00 27.00 28.00 45,693,300 0
19-May-2026 30.00 31.00 28.00 29.00 35,481,900 0
18-May-2026 31.00 31.00 29.00 30.00 28,260,500 0
15-May-2026 30.00 30.00 30.00 30.00 0 0
14-May-2026 30.00 30.00 30.00 30.00 0 0
13-May-2026 31.00 31.00 29.00 30.00 26,460,700 0
12-May-2026 32.00 32.00 30.00 31.00 17,171,700 0
11-May-2026 31.00 32.00 30.00 32.00 35,406,300 0
08-May-2026 33.00 34.00 30.00 31.00 43,426,100 0
07-May-2026 30.00 33.00 29.00 33.00 72,396,400 0
06-May-2026 30.00 31.00 29.00 30.00 48,482,400 0
05-May-2026 31.00 31.00 30.00 31.00 13,334,400 0
04-May-2026 32.00 32.00 30.00 31.00 18,187,300 0
30-Apr-2026 32.00 33.00 30.00 31.00 68,352,000 0
29-Apr-2026 32.00 34.00 32.00 32.00 36,337,800 0
28-Apr-2026 32.00 33.00 31.00 32.00 27,683,000 0
27-Apr-2026 33.00 33.00 31.00 32.00 20,179,900 0
24-Apr-2026 33.00 34.00 32.00 32.00 32,400,100 0
23-Apr-2026 34.00 34.00 32.00 33.00 34,688,500 0
22-Apr-2026 34.00 34.00 33.00 34.00 20,726,400 0
21-Apr-2026 33.00 35.00 31.00 34.00 62,162,900 0
20-Apr-2026 35.00 35.00 32.00 32.00 70,786,900 0
17-Apr-2026 36.00 37.00 34.00 35.00 169,525,800 0
16-Apr-2026 31.00 34.00 31.00 34.00 76,788,200 0
15-Apr-2026 30.00 32.00 29.00 31.00 30,999,800 0
14-Apr-2026 29.00 32.00 29.00 30.00 44,015,200 0
13-Apr-2026 29.00 33.00 29.00 30.00 25,545,900 0
10-Apr-2026 28.00 30.00 28.00 30.00 17,384,000 0
09-Apr-2026 28.00 29.00 28.00 29.00 9,823,500 0
08-Apr-2026 29.00 29.00 28.00 29.00 15,682,200 0
07-Apr-2026 29.00 29.00 28.00 28.00 15,524,500 0
06-Apr-2026 29.00 29.00 28.00 29.00 9,203,300 0
02-Apr-2026 29.00 30.00 28.00 29.00 25,433,500 0
01-Apr-2026 29.00 30.00 29.00 30.00 10,308,100 0
31-Mar-2026 30.00 30.00 29.00 29.00 12,747,600 0
30-Mar-2026 29.00 30.00 29.00 30.00 10,290,000 0
27-Mar-2026 29.00 30.00 29.00 30.00 22,083,200 0
26-Mar-2026 30.00 33.00 29.00 30.00 53,029,200 0
25-Mar-2026 29.00 31.00 29.00 30.00 14,502,600 0
17-Mar-2026 29.00 30.00 28.00 29.00 27,250,000 0
16-Mar-2026 30.00 30.00 28.00 29.00 33,169,900 0
13-Mar-2026 30.00 31.00 28.00 30.00 34,609,100 0
12-Mar-2026 28.00 30.00 28.00 29.00 22,918,800 0
11-Mar-2026 30.00 31.00 27.00 29.00 55,254,600 0
10-Mar-2026 29.00 31.00 29.00 30.00 56,582,100 0
09-Mar-2026 32.00 33.00 29.00 29.00 83,968,600 0
06-Mar-2026 34.00 34.00 32.00 32.00 13,383,800 0
05-Mar-2026 32.00 34.00 31.00 34.00 25,515,000 0