Price History - ISAP

Kembali ke Company
Ticker: ISAP
Company: PT Isra Presisi Indonesia Tbk
Date Open High Low Close Volume Value
06-May-2025 11.00 12.00 11.00 12.00 15,213,600 0
05-May-2025 12.00 12.00 11.00 12.00 4,539,200 0
02-May-2025 11.00 12.00 10.00 12.00 40,614,400 0
30-Apr-2025 11.00 11.00 10.00 11.00 4,688,700 0
29-Apr-2025 10.00 11.00 10.00 11.00 4,764,300 0
28-Apr-2025 11.00 11.00 10.00 11.00 5,636,400 0
25-Apr-2025 11.00 11.00 10.00 11.00 2,306,400 0
24-Apr-2025 11.00 11.00 10.00 11.00 4,163,700 0
23-Apr-2025 11.00 11.00 10.00 11.00 2,951,700 0
22-Apr-2025 11.00 11.00 10.00 11.00 2,832,000 0
21-Apr-2025 11.00 11.00 10.00 11.00 5,319,900 0
17-Apr-2025 10.00 11.00 9.00 10.00 9,176,300 0
16-Apr-2025 10.00 10.00 9.00 10.00 16,632,000 0
15-Apr-2025 10.00 10.00 9.00 9.00 6,815,900 0
14-Apr-2025 10.00 11.00 9.00 10.00 13,444,000 0
11-Apr-2025 10.00 11.00 9.00 10.00 9,763,100 0
10-Apr-2025 10.00 10.00 9.00 10.00 13,075,900 0
09-Apr-2025 10.00 11.00 9.00 9.00 6,550,600 0
08-Apr-2025 10.00 11.00 10.00 10.00 17,827,100 0
27-Mar-2025 11.00 11.00 10.00 11.00 4,296,000 0
26-Mar-2025 10.00 11.00 10.00 11.00 3,773,500 0
25-Mar-2025 11.00 11.00 10.00 10.00 5,234,400 0
24-Mar-2025 10.00 11.00 10.00 11.00 22,825,100 0
21-Mar-2025 11.00 11.00 10.00 11.00 13,298,900 0
20-Mar-2025 10.00 11.00 10.00 10.00 3,972,300 0
19-Mar-2025 9.00 11.00 9.00 10.00 16,058,400 0
18-Mar-2025 11.00 11.00 10.00 10.00 11,109,900 0
17-Mar-2025 11.00 11.00 10.00 11.00 5,293,900 0
14-Mar-2025 10.00 11.00 9.00 11.00 15,711,800 0
13-Mar-2025 10.00 11.00 10.00 10.00 5,682,200 0
12-Mar-2025 10.00 11.00 9.00 10.00 11,242,200 0
11-Mar-2025 11.00 11.00 10.00 10.00 10,933,800 0
10-Mar-2025 10.00 11.00 10.00 11.00 7,927,500 0
07-Mar-2025 11.00 11.00 10.00 10.00 21,508,100 0
06-Mar-2025 11.00 11.00 10.00 11.00 53,870,400 0
05-Mar-2025 11.00 12.00 10.00 11.00 41,097,400 0
04-Mar-2025 12.00 12.00 11.00 11.00 11,249,700 0
03-Mar-2025 11.00 12.00 11.00 12.00 7,532,000 0
28-Feb-2025 12.00 12.00 11.00 11.00 14,138,800 0
27-Feb-2025 12.00 13.00 11.00 12.00 18,644,000 0
26-Feb-2025 13.00 13.00 12.00 12.00 6,389,900 0
25-Feb-2025 13.00 14.00 12.00 13.00 22,705,800 0
24-Feb-2025 12.00 13.00 11.00 13.00 37,292,600 0
21-Feb-2025 12.00 12.00 11.00 12.00 5,435,000 0
20-Feb-2025 12.00 12.00 11.00 12.00 5,882,000 0
19-Feb-2025 11.00 12.00 11.00 12.00 4,503,200 0
18-Feb-2025 12.00 13.00 11.00 11.00 40,355,900 0
17-Feb-2025 12.00 12.00 11.00 12.00 3,808,800 0
14-Feb-2025 11.00 12.00 11.00 12.00 1,993,100 0
13-Feb-2025 11.00 12.00 11.00 12.00 11,798,800 0
12-Feb-2025 12.00 12.00 11.00 12.00 4,605,500 0
11-Feb-2025 12.00 12.00 11.00 12.00 28,145,900 0
10-Feb-2025 12.00 13.00 11.00 11.00 30,046,100 0
07-Feb-2025 11.00 12.00 11.00 12.00 75,163,000 0
06-Feb-2025 12.00 12.00 11.00 11.00 10,275,700 0
05-Feb-2025 12.00 12.00 11.00 12.00 3,888,000 0
04-Feb-2025 11.00 12.00 11.00 12.00 7,776,400 0
03-Feb-2025 11.00 12.00 11.00 11.00 7,334,300 0
31-Jan-2025 10.00 12.00 10.00 12.00 10,403,900 0
30-Jan-2025 12.00 12.00 11.00 11.00 23,895,900 0
24-Jan-2025 12.00 12.00 11.00 12.00 28,237,000 0
23-Jan-2025 11.00 12.00 10.00 12.00 14,244,200 0
22-Jan-2025 12.00 12.00 11.00 11.00 40,073,900 0
21-Jan-2025 12.00 12.00 11.00 12.00 28,666,600 0
20-Jan-2025 12.00 13.00 11.00 12.00 54,935,600 0
17-Jan-2025 10.00 12.00 10.00 12.00 61,826,800 0
16-Jan-2025 11.00 12.00 11.00 11.00 59,760,500 0
15-Jan-2025 12.00 12.00 12.00 12.00 8,762,900 0
14-Jan-2025 13.00 13.00 13.00 13.00 3,286,100 0
13-Jan-2025 14.00 14.00 14.00 14.00 5,013,100 0
10-Jan-2025 17.00 17.00 15.00 15.00 148,366,700 0
09-Jan-2025 16.00 16.00 16.00 16.00 11,940,500 0
08-Jan-2025 15.00 15.00 15.00 15.00 16,732,300 0
07-Jan-2025 14.00 14.00 14.00 14.00 8,942,300 0
06-Jan-2025 13.00 13.00 13.00 13.00 8,168,400 0
03-Jan-2025 12.00 12.00 11.00 12.00 42,603,800 0
02-Jan-2025 11.00 11.00 10.00 11.00 28,143,100 0
30-Dec-2024 10.00 10.00 9.00 10.00 10,653,000 0
27-Dec-2024 9.00 10.00 9.00 9.00 9,548,000 0
24-Dec-2024 9.00 10.00 9.00 9.00 1,465,100 0
23-Dec-2024 10.00 10.00 9.00 10.00 2,041,500 0
20-Dec-2024 10.00 10.00 9.00 10.00 4,672,100 0
19-Dec-2024 9.00 10.00 9.00 10.00 3,961,000 0
18-Dec-2024 10.00 11.00 9.00 10.00 10,430,800 0
17-Dec-2024 10.00 11.00 10.00 10.00 20,392,500 0
16-Dec-2024 11.00 11.00 10.00 11.00 6,281,900 0
13-Dec-2024 10.00 11.00 10.00 11.00 2,208,000 0
12-Dec-2024 9.00 11.00 9.00 10.00 7,801,300 0
11-Dec-2024 10.00 11.00 9.00 10.00 18,244,000 0
10-Dec-2024 10.00 10.00 9.00 10.00 20,554,700 0
09-Dec-2024 9.00 10.00 9.00 9.00 260,091,200 0
06-Dec-2024 10.00 10.00 9.00 9.00 1,712,600 0
05-Dec-2024 10.00 10.00 9.00 10.00 2,580,500 0
04-Dec-2024 10.00 10.00 9.00 9.00 2,426,600 0
03-Dec-2024 9.00 10.00 9.00 9.00 3,942,100 0
02-Dec-2024 9.00 10.00 9.00 10.00 3,435,700 0
29-Nov-2024 10.00 10.00 9.00 9.00 2,142,400 0
28-Nov-2024 9.00 10.00 9.00 10.00 7,959,600 0
26-Nov-2024 9.00 10.00 9.00 10.00 12,045,200 0
25-Nov-2024 10.00 10.00 9.00 9.00 5,541,400 0