Price History - ISAP

Kembali ke Company
Ticker: ISAP
Company: PT Isra Presisi Indonesia Tbk
Date Open High Low Close Volume Value
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
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