Price History - ISAP

Kembali ke Company
Ticker: ISAP
Company: PT Isra Presisi Indonesia Tbk
Date Open High Low Close Volume Value
04-Mar-2026 35.00 35.00 32.00 32.00 105,268,700 0
03-Mar-2026 32.00 36.00 32.00 35.00 69,497,700 0
02-Mar-2026 38.00 38.00 35.00 35.00 91,835,400 0
27-Feb-2026 38.00 40.00 37.00 38.00 62,881,100 0
26-Feb-2026 35.00 38.00 35.00 38.00 109,118,700 0
25-Feb-2026 34.00 37.00 31.00 35.00 124,286,000 0
24-Feb-2026 37.00 37.00 34.00 34.00 66,987,400 0
23-Feb-2026 38.00 38.00 36.00 37.00 43,084,200 0
20-Feb-2026 38.00 39.00 36.00 38.00 45,642,400 0
19-Feb-2026 39.00 40.00 37.00 38.00 55,793,500 0
18-Feb-2026 40.00 41.00 37.00 39.00 81,518,500 0
13-Feb-2026 41.00 41.00 37.00 39.00 173,824,300 0
12-Feb-2026 36.00 38.00 34.00 38.00 147,629,000 0
11-Feb-2026 33.00 35.00 32.00 35.00 122,476,700 0
10-Feb-2026 32.00 33.00 30.00 32.00 37,715,600 0
09-Feb-2026 30.00 33.00 28.00 32.00 192,927,600 0
06-Feb-2026 33.00 33.00 31.00 31.00 82,584,300 0
05-Feb-2026 35.00 35.00 33.00 34.00 52,595,600 0
04-Feb-2026 36.00 37.00 34.00 35.00 64,794,200 0
03-Feb-2026 33.00 38.00 33.00 37.00 109,449,900 0
02-Feb-2026 41.00 43.00 36.00 36.00 97,318,500 0
30-Jan-2026 37.00 40.00 34.00 40.00 242,657,700 0
29-Jan-2026 37.00 39.00 37.00 37.00 274,595,700 0
28-Jan-2026 42.00 42.00 41.00 41.00 13,505,400 0
27-Jan-2026 49.00 49.00 45.00 45.00 52,658,600 0
26-Jan-2026 54.00 56.00 49.00 49.00 277,979,900 0
23-Jan-2026 60.00 60.00 50.00 54.00 952,024,100 0
22-Jan-2026 55.00 55.00 55.00 55.00 108,944,400 0
21-Jan-2026 50.00 50.00 46.00 50.00 538,784,400 0
20-Jan-2026 46.00 46.00 46.00 46.00 19,967,800 0
19-Jan-2026 42.00 42.00 42.00 42.00 29,816,000 0
15-Jan-2026 39.00 39.00 37.00 39.00 102,591,300 0
14-Jan-2026 33.00 36.00 32.00 36.00 139,289,700 0
13-Jan-2026 33.00 33.00 32.00 33.00 32,622,500 0
12-Jan-2026 33.00 33.00 31.00 33.00 39,329,300 0
09-Jan-2026 33.00 33.00 31.00 32.00 38,420,700 0
08-Jan-2026 33.00 35.00 31.00 32.00 99,489,800 0
07-Jan-2026 35.00 37.00 31.00 33.00 235,947,600 0
06-Jan-2026 31.00 34.00 31.00 34.00 78,733,300 0
05-Jan-2026 31.00 31.00 30.00 31.00 62,797,100 0
02-Jan-2026 27.00 29.00 27.00 29.00 70,931,800 0
30-Dec-2025 28.00 28.00 27.00 27.00 18,388,100 0
29-Dec-2025 28.00 28.00 26.00 28.00 34,473,900 0
24-Dec-2025 27.00 28.00 27.00 28.00 13,012,400 0
23-Dec-2025 29.00 29.00 27.00 28.00 27,304,000 0
22-Dec-2025 29.00 29.00 28.00 28.00 14,409,800 0
19-Dec-2025 29.00 29.00 28.00 29.00 20,626,200 0
18-Dec-2025 30.00 30.00 28.00 29.00 34,133,400 0
17-Dec-2025 29.00 30.00 28.00 30.00 32,485,300 0
16-Dec-2025 29.00 29.00 28.00 29.00 17,076,000 0
15-Dec-2025 30.00 30.00 28.00 29.00 56,443,100 0
12-Dec-2025 30.00 30.00 29.00 30.00 13,450,600 0
11-Dec-2025 31.00 31.00 29.00 30.00 59,571,700 0
10-Dec-2025 29.00 31.00 29.00 30.00 28,694,900 0
09-Dec-2025 30.00 30.00 29.00 30.00 45,086,800 0
08-Dec-2025 31.00 31.00 29.00 30.00 44,120,000 0
05-Dec-2025 31.00 31.00 30.00 31.00 17,835,800 0
04-Dec-2025 30.00 31.00 29.00 31.00 36,376,700 0
03-Dec-2025 31.00 31.00 29.00 29.00 32,996,900 0
02-Dec-2025 31.00 31.00 29.00 31.00 22,028,200 0
01-Dec-2025 32.00 33.00 30.00 30.00 28,581,600 0
28-Nov-2025 29.00 31.00 29.00 31.00 39,788,700 0
27-Nov-2025 30.00 31.00 29.00 29.00 23,469,600 0
26-Nov-2025 30.00 31.00 29.00 30.00 27,346,200 0
25-Nov-2025 31.00 31.00 29.00 30.00 35,857,200 0
24-Nov-2025 31.00 32.00 30.00 31.00 21,910,700 0
21-Nov-2025 31.00 32.00 30.00 31.00 32,755,000 0
20-Nov-2025 32.00 32.00 30.00 31.00 41,582,700 0
19-Nov-2025 33.00 35.00 31.00 32.00 47,930,300 0
18-Nov-2025 31.00 33.00 30.00 33.00 152,146,100 0
17-Nov-2025 31.00 31.00 29.00 30.00 47,788,100 0
14-Nov-2025 31.00 32.00 30.00 30.00 46,966,200 0
13-Nov-2025 32.00 32.00 30.00 31.00 72,253,100 0
12-Nov-2025 32.00 33.00 31.00 32.00 31,059,400 0
11-Nov-2025 35.00 37.00 32.00 32.00 111,399,800 0
10-Nov-2025 34.00 34.00 31.00 34.00 81,271,500 0
07-Nov-2025 31.00 31.00 29.00 31.00 34,174,800 0
06-Nov-2025 27.00 29.00 27.00 29.00 45,955,800 0
05-Nov-2025 30.00 30.00 27.00 27.00 68,155,500 0
04-Nov-2025 31.00 32.00 29.00 30.00 32,296,100 0
03-Nov-2025 32.00 32.00 30.00 31.00 33,274,000 0
31-Oct-2025 32.00 32.00 30.00 31.00 30,212,800 0
30-Oct-2025 32.00 32.00 31.00 31.00 33,158,200 0
29-Oct-2025 33.00 33.00 31.00 32.00 29,556,600 0
28-Oct-2025 32.00 34.00 32.00 32.00 21,309,000 0
27-Oct-2025 33.00 34.00 32.00 33.00 59,193,300 0
24-Oct-2025 32.00 33.00 31.00 33.00 38,971,600 0
23-Oct-2025 33.00 33.00 31.00 33.00 39,904,000 0
22-Oct-2025 35.00 35.00 32.00 32.00 36,693,300 0
21-Oct-2025 32.00 35.00 31.00 34.00 52,646,200 0
20-Oct-2025 33.00 33.00 30.00 32.00 49,872,200 0
17-Oct-2025 36.00 37.00 32.00 33.00 73,800,300 0
16-Oct-2025 33.00 35.00 30.00 35.00 165,852,700 0
15-Oct-2025 35.00 36.00 32.00 32.00 87,429,000 0
14-Oct-2025 39.00 39.00 35.00 35.00 99,576,600 0
13-Oct-2025 37.00 40.00 37.00 38.00 70,495,800 0
10-Oct-2025 42.00 43.00 38.00 39.00 130,182,400 0
09-Oct-2025 39.00 41.00 37.00 41.00 139,496,400 0
08-Oct-2025 41.00 42.00 37.00 38.00 151,864,900 0
07-Oct-2025 41.00 43.00 38.00 41.00 113,276,400 0