Price History - ISAP

Kembali ke Company
Ticker: ISAP
Company: PT Isra Presisi Indonesia Tbk
Date Open High Low Close Volume Value
19-Jan-2024 11.00 11.00 10.00 11.00 8,095,700 0
18-Jan-2024 11.00 11.00 10.00 10.00 3,481,800 0
17-Jan-2024 11.00 11.00 10.00 11.00 2,078,500 0
16-Jan-2024 11.00 11.00 10.00 10.00 8,690,100 0
15-Jan-2024 11.00 11.00 11.00 11.00 0 0
12-Jan-2024 11.00 11.00 9.00 11.00 5,578,400 0
11-Jan-2024 11.00 11.00 9.00 10.00 6,534,200 0
10-Jan-2024 10.00 11.00 9.00 10.00 14,344,700 0
09-Jan-2024 11.00 11.00 9.00 10.00 24,721,400 0
08-Jan-2024 11.00 11.00 9.00 10.00 8,729,900 0
05-Jan-2024 11.00 11.00 10.00 10.00 1,938,000 0
04-Jan-2024 10.00 11.00 10.00 11.00 12,885,400 0
03-Jan-2024 11.00 11.00 9.00 10.00 11,675,400 0
02-Jan-2024 11.00 11.00 10.00 10.00 3,205,600 0
29-Dec-2023 11.00 11.00 10.00 10.00 3,899,700 0
28-Dec-2023 11.00 11.00 10.00 10.00 6,037,400 0
27-Dec-2023 11.00 11.00 10.00 10.00 3,650,100 0
22-Dec-2023 11.00 11.00 9.00 11.00 8,345,500 0
21-Dec-2023 11.00 11.00 9.00 10.00 13,794,100 0
20-Dec-2023 11.00 11.00 10.00 10.00 5,755,900 0
19-Dec-2023 11.00 11.00 10.00 10.00 44,322,200 0
18-Dec-2023 11.00 11.00 10.00 11.00 2,554,600 0
15-Dec-2023 11.00 11.00 10.00 10.00 7,265,500 0
14-Dec-2023 11.00 11.00 10.00 10.00 1,692,300 0
13-Dec-2023 11.00 11.00 10.00 11.00 6,570,000 0
12-Dec-2023 11.00 11.00 10.00 11.00 12,024,000 0
11-Dec-2023 10.00 11.00 10.00 10.00 9,969,400 0
08-Dec-2023 10.00 11.00 10.00 11.00 27,823,500 0
07-Dec-2023 12.00 12.00 10.00 11.00 17,844,000 0
06-Dec-2023 12.00 12.00 10.00 11.00 24,732,100 0
05-Dec-2023 11.00 12.00 11.00 11.00 54,700,100 0
04-Dec-2023 10.00 11.00 10.00 11.00 38,413,100 0
01-Dec-2023 11.00 11.00 10.00 10.00 12,864,500 0
30-Nov-2023 12.00 12.00 10.00 10.00 7,514,900 0
29-Nov-2023 12.00 12.00 10.00 11.00 10,187,200 0
28-Nov-2023 12.00 12.00 11.00 11.00 19,132,100 0
27-Nov-2023 12.00 12.00 11.00 12.00 6,625,500 0
24-Nov-2023 12.00 12.00 11.00 12.00 2,842,000 0
23-Nov-2023 12.00 12.00 11.00 12.00 21,267,500 0
22-Nov-2023 12.00 12.00 11.00 11.00 7,946,500 0
21-Nov-2023 12.00 12.00 11.00 11.00 3,495,900 0
20-Nov-2023 12.00 12.00 10.00 11.00 9,720,600 0
17-Nov-2023 12.00 12.00 11.00 11.00 3,012,300 0
16-Nov-2023 12.00 12.00 11.00 12.00 7,551,600 0
15-Nov-2023 11.00 12.00 11.00 12.00 11,207,600 0
14-Nov-2023 12.00 12.00 10.00 12.00 16,493,800 0
13-Nov-2023 11.00 12.00 10.00 11.00 12,678,200 0
10-Nov-2023 12.00 12.00 11.00 11.00 47,852,700 0
09-Nov-2023 11.00 12.00 11.00 12.00 9,327,200 0
08-Nov-2023 11.00 12.00 11.00 11.00 20,898,800 0
07-Nov-2023 12.00 12.00 11.00 12.00 30,997,600 0
06-Nov-2023 11.00 12.00 11.00 12.00 10,188,800 0
03-Nov-2023 11.00 12.00 11.00 12.00 7,599,900 0
02-Nov-2023 11.00 12.00 10.00 11.00 75,555,900 0
01-Nov-2023 11.00 12.00 11.00 11.00 24,707,800 0
31-Oct-2023 11.00 12.00 10.00 12.00 60,753,600 0
30-Oct-2023 13.00 13.00 11.00 11.00 169,569,500 0
27-Oct-2023 14.00 14.00 12.00 12.00 93,333,700 0
26-Oct-2023 14.00 14.00 13.00 13.00 42,836,600 0
25-Oct-2023 13.00 14.00 12.00 14.00 23,216,700 0
24-Oct-2023 15.00 15.00 13.00 13.00 91,101,800 0
23-Oct-2023 15.00 15.00 14.00 14.00 8,967,600 0
20-Oct-2023 15.00 15.00 13.00 15.00 15,299,500 0
19-Oct-2023 14.00 15.00 13.00 14.00 13,240,500 0
18-Oct-2023 15.00 15.00 13.00 14.00 5,850,400 0
17-Oct-2023 14.00 15.00 13.00 14.00 15,117,600 0
16-Oct-2023 15.00 15.00 13.00 14.00 19,508,100 0
13-Oct-2023 15.00 15.00 14.00 14.00 6,553,800 0
12-Oct-2023 15.00 15.00 14.00 14.00 15,041,200 0
11-Oct-2023 14.00 15.00 14.00 15.00 13,686,100 0
10-Oct-2023 15.00 15.00 13.00 14.00 24,298,700 0
09-Oct-2023 15.00 15.00 14.00 14.00 28,814,200 0
06-Oct-2023 16.00 16.00 14.00 15.00 11,776,900 0
05-Oct-2023 16.00 16.00 15.00 15.00 52,791,200 0
04-Oct-2023 15.00 16.00 14.00 16.00 25,872,900 0
03-Oct-2023 15.00 16.00 15.00 15.00 89,897,900 0
02-Oct-2023 16.00 17.00 16.00 16.00 47,646,700 0
29-Sep-2023 17.00 17.00 16.00 17.00 19,081,000 0
27-Sep-2023 18.00 18.00 17.00 17.00 25,937,100 0
26-Sep-2023 17.00 18.00 16.00 18.00 36,278,800 0
25-Sep-2023 16.00 17.00 16.00 17.00 47,828,200 0
22-Sep-2023 16.00 17.00 15.00 16.00 23,591,600 0
21-Sep-2023 15.00 17.00 15.00 16.00 132,599,400 0
20-Sep-2023 17.00 17.00 16.00 16.00 40,761,200 0
19-Sep-2023 17.00 18.00 17.00 17.00 52,077,600 0
18-Sep-2023 20.00 20.00 18.00 18.00 60,907,700 0
15-Sep-2023 21.00 21.00 19.00 20.00 47,657,200 0
14-Sep-2023 21.00 21.00 19.00 21.00 21,851,800 0
13-Sep-2023 21.00 22.00 19.00 21.00 49,195,800 0
12-Sep-2023 22.00 22.00 19.00 21.00 104,419,700 0
11-Sep-2023 20.00 20.00 19.00 20.00 44,833,100 0
08-Sep-2023 19.00 19.00 19.00 19.00 13,221,000 0
07-Sep-2023 16.00 18.00 16.00 18.00 67,558,000 0
06-Sep-2023 17.00 18.00 17.00 17.00 9,791,700 0
05-Sep-2023 19.00 20.00 18.00 18.00 27,427,100 0
04-Sep-2023 24.00 24.00 20.00 20.00 183,536,600 0
01-Sep-2023 21.00 22.00 21.00 22.00 53,329,000 0
31-Aug-2023 20.00 20.00 19.00 20.00 28,537,800 0
30-Aug-2023 19.00 19.00 17.00 19.00 115,776,800 0
29-Aug-2023 18.00 18.00 18.00 18.00 5,868,400 0