Price History - ISAP

Kembali ke Company
Ticker: ISAP
Company: PT Isra Presisi Indonesia Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 10.00 10.00 9.00 9.00 2,638,300 0
21-Nov-2024 10.00 10.00 9.00 10.00 3,693,500 0
20-Nov-2024 9.00 10.00 9.00 10.00 2,122,900 0
19-Nov-2024 10.00 10.00 9.00 9.00 10,802,900 0
18-Nov-2024 10.00 10.00 9.00 10.00 4,551,500 0
15-Nov-2024 10.00 10.00 9.00 10.00 3,243,700 0
14-Nov-2024 10.00 10.00 9.00 9.00 10,688,700 0
13-Nov-2024 10.00 10.00 9.00 10.00 3,129,400 0
12-Nov-2024 10.00 10.00 9.00 10.00 15,674,000 0
11-Nov-2024 10.00 10.00 9.00 10.00 5,105,500 0
08-Nov-2024 9.00 10.00 9.00 9.00 10,105,100 0
07-Nov-2024 11.00 11.00 9.00 10.00 30,363,500 0
06-Nov-2024 10.00 10.00 9.00 10.00 15,252,900 0
05-Nov-2024 9.00 10.00 9.00 9.00 20,895,500 0
04-Nov-2024 10.00 10.00 8.00 9.00 9,447,700 0
01-Nov-2024 9.00 10.00 9.00 9.00 1,986,200 0
31-Oct-2024 10.00 10.00 9.00 10.00 2,565,400 0
30-Oct-2024 10.00 10.00 9.00 9.00 6,285,900 0
29-Oct-2024 10.00 10.00 9.00 10.00 5,907,200 0
28-Oct-2024 10.00 10.00 9.00 10.00 9,626,400 0
25-Oct-2024 10.00 10.00 9.00 9.00 2,405,200 0
24-Oct-2024 10.00 10.00 9.00 9.00 2,045,500 0
23-Oct-2024 10.00 10.00 9.00 9.00 2,509,900 0
22-Oct-2024 10.00 10.00 9.00 9.00 3,899,200 0
21-Oct-2024 10.00 10.00 9.00 9.00 2,531,800 0
18-Oct-2024 10.00 10.00 9.00 9.00 1,633,900 0
17-Oct-2024 10.00 10.00 9.00 9.00 783,600 0
16-Oct-2024 9.00 10.00 8.00 9.00 8,016,900 0
15-Oct-2024 10.00 10.00 9.00 9.00 27,107,100 0
14-Oct-2024 10.00 10.00 9.00 10.00 2,525,200 0
11-Oct-2024 10.00 10.00 9.00 10.00 1,273,600 0
10-Oct-2024 10.00 10.00 9.00 10.00 2,519,600 0
09-Oct-2024 10.00 10.00 9.00 9.00 1,928,500 0
08-Oct-2024 10.00 10.00 9.00 10.00 2,063,600 0
07-Oct-2024 10.00 10.00 9.00 9.00 984,400 0
04-Oct-2024 9.00 10.00 9.00 10.00 2,077,100 0
03-Oct-2024 10.00 10.00 9.00 10.00 6,772,600 0
02-Oct-2024 9.00 10.00 9.00 10.00 5,220,600 0
01-Oct-2024 9.00 10.00 9.00 9.00 4,761,300 0
30-Sep-2024 9.00 10.00 9.00 10.00 2,903,300 0
27-Sep-2024 9.00 10.00 9.00 9.00 4,253,700 0
26-Sep-2024 10.00 11.00 9.00 9.00 9,533,500 0
25-Sep-2024 11.00 11.00 10.00 10.00 17,671,300 0
24-Sep-2024 11.00 11.00 10.00 11.00 14,121,900 0
23-Sep-2024 12.00 12.00 10.00 11.00 12,110,900 0
20-Sep-2024 12.00 12.00 10.00 11.00 16,933,800 0
19-Sep-2024 11.00 11.00 10.00 11.00 18,630,800 0
18-Sep-2024 10.00 10.00 9.00 10.00 20,283,400 0
17-Sep-2024 10.00 10.00 9.00 9.00 7,844,100 0
13-Sep-2024 10.00 10.00 9.00 9.00 3,704,200 0
12-Sep-2024 9.00 10.00 9.00 9.00 4,135,100 0
11-Sep-2024 10.00 10.00 9.00 10.00 9,026,500 0
10-Sep-2024 9.00 10.00 9.00 9.00 5,812,600 0
09-Sep-2024 10.00 10.00 9.00 9.00 4,612,000 0