Price History - ISAP

Kembali ke Company
Ticker: ISAP
Company: PT Isra Presisi Indonesia Tbk
Date Open High Low Close Volume Value
16-Mar-2023 37.00 40.00 37.00 39.00 3,258,400 0
15-Mar-2023 37.00 40.00 37.00 39.00 7,348,700 0
14-Mar-2023 40.00 41.00 38.00 39.00 5,738,600 0
13-Mar-2023 39.00 41.00 39.00 40.00 3,555,300 0
10-Mar-2023 36.00 41.00 36.00 39.00 3,333,000 0
09-Mar-2023 42.00 42.00 39.00 40.00 10,540,200 0
08-Mar-2023 47.00 50.00 42.00 42.00 59,576,700 0
07-Mar-2023 44.00 46.00 43.00 46.00 22,102,300 0
06-Mar-2023 38.00 42.00 38.00 42.00 14,953,900 0
03-Mar-2023 37.00 39.00 37.00 39.00 7,558,600 0
02-Mar-2023 33.00 38.00 33.00 37.00 5,380,000 0
01-Mar-2023 34.00 38.00 34.00 36.00 4,014,800 0
28-Feb-2023 34.00 38.00 34.00 36.00 7,120,800 0
27-Feb-2023 36.00 40.00 36.00 37.00 12,889,300 0
24-Feb-2023 36.00 40.00 36.00 39.00 2,927,600 0
23-Feb-2023 36.00 41.00 36.00 39.00 8,305,500 0
22-Feb-2023 41.00 43.00 39.00 40.00 10,569,300 0
21-Feb-2023 42.00 44.00 39.00 41.00 11,890,500 0
20-Feb-2023 45.00 46.00 41.00 41.00 17,322,700 0
17-Feb-2023 49.00 50.00 44.00 45.00 38,457,400 0
16-Feb-2023 47.00 48.00 45.00 48.00 56,023,800 0
15-Feb-2023 43.00 44.00 41.00 44.00 11,660,300 0
14-Feb-2023 38.00 40.00 35.00 40.00 17,372,300 0
13-Feb-2023 40.00 41.00 37.00 37.00 29,433,800 0
10-Feb-2023 44.00 44.00 41.00 41.00 18,814,100 0
09-Feb-2023 50.00 50.00 45.00 45.00 34,810,500 0
08-Feb-2023 50.00 55.00 50.00 50.00 74,647,700 0
07-Feb-2023 63.00 67.00 55.00 55.00 38,532,000 0
06-Feb-2023 61.00 66.00 61.00 61.00 49,051,500 0
03-Feb-2023 68.00 80.00 67.00 67.00 318,537,400 0
02-Feb-2023 82.00 87.00 74.00 74.00 67,224,400 0
01-Feb-2023 87.00 89.00 82.00 82.00 12,879,700 0
31-Jan-2023 83.00 91.00 82.00 86.00 10,335,400 0
30-Jan-2023 87.00 88.00 83.00 83.00 3,175,700 0
27-Jan-2023 85.00 89.00 85.00 88.00 2,537,500 0
26-Jan-2023 90.00 92.00 86.00 86.00 6,732,300 0
25-Jan-2023 90.00 97.00 82.00 90.00 24,345,400 0
24-Jan-2023 75.00 90.00 74.00 90.00 26,023,200 0
20-Jan-2023 82.00 99.00 82.00 82.00 89,010,900 0
19-Jan-2023 91.00 100.00 91.00 91.00 84,309,700 0
18-Jan-2023 122.00 122.00 101.00 101.00 363,246,700 0
17-Jan-2023 105.00 115.00 104.00 112.00 53,745,700 0
16-Jan-2023 103.00 105.00 93.00 105.00 14,548,300 0
13-Jan-2023 102.00 104.00 100.00 101.00 3,681,800 0
12-Jan-2023 105.00 105.00 101.00 102.00 4,932,400 0
11-Jan-2023 101.00 106.00 97.00 102.00 15,108,100 0
10-Jan-2023 98.00 107.00 96.00 101.00 27,393,800 0
09-Jan-2023 105.00 115.00 103.00 106.00 19,612,800 0
06-Jan-2023 100.00 113.00 100.00 112.00 14,909,500 0
05-Jan-2023 101.00 122.00 101.00 105.00 74,317,600 0
04-Jan-2023 109.00 111.00 105.00 111.00 61,361,400 0
03-Jan-2023 100.00 101.00 91.00 101.00 34,236,900 0
02-Jan-2023 108.00 108.00 90.00 92.00 76,702,300 0
30-Dec-2022 115.00 115.00 99.00 99.00 73,088,800 0
29-Dec-2022 132.00 132.00 110.00 110.00 45,966,600 0
28-Dec-2022 135.00 148.00 122.00 122.00 101,820,200 0
27-Dec-2022 135.00 135.00 131.00 135.00 19,141,700 0
26-Dec-2022 123.00 123.00 114.00 123.00 11,380,000 0
23-Dec-2022 98.00 112.00 98.00 112.00 69,646,100 0
22-Dec-2022 96.00 112.00 94.00 102.00 126,472,000 0
21-Dec-2022 102.00 102.00 97.00 102.00 65,526,300 0
20-Dec-2022 87.00 93.00 87.00 93.00 35,724,900 0
19-Dec-2022 85.00 85.00 72.00 85.00 44,037,700 0
16-Dec-2022 73.00 78.00 65.00 78.00 63,285,500 0
15-Dec-2022 71.00 71.00 59.00 71.00 205,156,100 0
14-Dec-2022 65.00 74.00 65.00 65.00 158,086,900 0
13-Dec-2022 72.00 72.00 72.00 72.00 3,484,200 0
12-Dec-2022 79.00 79.00 79.00 79.00 7,170,800 0
09-Dec-2022 103.00 103.00 87.00 87.00 505,815,400 0