Price History - ISAP

Kembali ke Company
Ticker: ISAP
Company: PT Isra Presisi Indonesia Tbk
Date Open High Low Close Volume Value
18-Jul-2025 12.00 12.00 11.00 12.00 10,940,100 0
17-Jul-2025 11.00 12.00 11.00 11.00 11,195,500 0
16-Jul-2025 12.00 12.00 11.00 12.00 9,853,400 0
15-Jul-2025 11.00 12.00 10.00 12.00 27,208,800 0
14-Jul-2025 11.00 11.00 10.00 11.00 19,597,400 0
11-Jul-2025 11.00 11.00 10.00 11.00 8,674,200 0
10-Jul-2025 11.00 11.00 10.00 11.00 6,722,900 0
09-Jul-2025 11.00 11.00 10.00 11.00 2,065,000 0
08-Jul-2025 11.00 11.00 10.00 11.00 2,731,100 0
07-Jul-2025 11.00 11.00 10.00 11.00 3,331,500 0
04-Jul-2025 11.00 11.00 10.00 11.00 6,467,700 0
03-Jul-2025 11.00 11.00 10.00 11.00 5,838,100 0
02-Jul-2025 11.00 12.00 10.00 10.00 39,727,800 0
01-Jul-2025 12.00 12.00 11.00 11.00 4,242,500 0
30-Jun-2025 12.00 12.00 11.00 12.00 1,550,500 0
26-Jun-2025 12.00 12.00 11.00 12.00 46,818,200 0
25-Jun-2025 12.00 12.00 11.00 12.00 3,045,700 0
24-Jun-2025 11.00 12.00 10.00 12.00 12,215,000 0
23-Jun-2025 11.00 12.00 10.00 11.00 8,796,100 0
20-Jun-2025 12.00 12.00 11.00 11.00 14,310,900 0
19-Jun-2025 12.00 12.00 11.00 12.00 64,112,200 0
18-Jun-2025 11.00 12.00 11.00 12.00 2,887,100 0
17-Jun-2025 12.00 12.00 11.00 11.00 8,589,600 0
16-Jun-2025 12.00 13.00 11.00 12.00 36,402,200 0
13-Jun-2025 12.00 12.00 11.00 12.00 25,201,100 0
12-Jun-2025 11.00 12.00 11.00 12.00 9,820,700 0
11-Jun-2025 11.00 12.00 10.00 11.00 38,099,700 0
10-Jun-2025 11.00 11.00 10.00 11.00 4,379,300 0
05-Jun-2025 11.00 11.00 10.00 11.00 7,480,900 0
04-Jun-2025 11.00 11.00 10.00 11.00 4,903,300 0
03-Jun-2025 11.00 11.00 10.00 11.00 3,001,600 0
02-Jun-2025 11.00 12.00 10.00 11.00 10,238,900 0
28-May-2025 11.00 12.00 10.00 11.00 15,278,500 0
27-May-2025 11.00 12.00 11.00 11.00 6,126,000 0
26-May-2025 12.00 12.00 10.00 11.00 12,698,900 0
23-May-2025 11.00 12.00 11.00 11.00 9,113,000 0
22-May-2025 12.00 12.00 11.00 12.00 3,694,000 0
21-May-2025 12.00 12.00 11.00 11.00 16,268,300 0
20-May-2025 11.00 12.00 11.00 12.00 12,700,400 0
19-May-2025 12.00 12.00 11.00 11.00 5,298,300 0
16-May-2025 12.00 12.00 11.00 12.00 4,118,200 0
15-May-2025 12.00 12.00 11.00 12.00 18,266,700 0
14-May-2025 12.00 12.00 11.00 12.00 7,238,900 0
09-May-2025 12.00 12.00 11.00 12.00 5,860,700 0
08-May-2025 11.00 12.00 10.00 12.00 26,625,600 0
07-May-2025 12.00 12.00 11.00 11.00 6,774,100 0
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