PT Isra Presisi Indonesia Tbk. (IDX:ISAP)
Indonesia · Delayed Price · Currency is IDR 47.00
-2.00 (-4.08%)
At close: Oct 2, 2025
IDX:ISAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 50.00 | 50.00 | 45.00 | 47.00 | - | -4.08% | 246,462,200 |
| Oct 1, 2025 | 58.00 | 58.00 | 48.00 | 49.00 | 49.00 | -7.55% | 265,053,900 |
| Sep 30, 2025 | 45.00 | 53.00 | 45.00 | 53.00 | 53.00 | 8.16% | 280,476,000 |
| Sep 29, 2025 | 49.00 | 51.00 | 49.00 | 49.00 | 49.00 | -9.26% | 61,720,100 |
| Sep 26, 2025 | 60.00 | 60.00 | 54.00 | 54.00 | 54.00 | -10.00% | 85,280,200 |
| Sep 25, 2025 | 66.00 | 69.00 | 60.00 | 60.00 | 60.00 | -9.09% | 146,823,200 |
| Sep 24, 2025 | 69.00 | 69.00 | 57.00 | 66.00 | 66.00 | 4.76% | 496,545,100 |
| Sep 23, 2025 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 8.62% | 55,773,900 |
| Sep 22, 2025 | 54.00 | 58.00 | 54.00 | 58.00 | 58.00 | 9.43% | 91,216,800 |
| Sep 19, 2025 | 53.00 | 53.00 | 48.00 | 53.00 | 53.00 | 8.16% | 282,170,600 |
| Sep 18, 2025 | 47.00 | 49.00 | 46.00 | 49.00 | 49.00 | 8.89% | 50,095,000 |
| Sep 17, 2025 | 43.00 | 45.00 | 41.00 | 45.00 | 45.00 | 9.76% | 117,323,000 |
| Sep 16, 2025 | 39.00 | 41.00 | 37.00 | 41.00 | 41.00 | 7.89% | 310,127,900 |
| Sep 15, 2025 | 41.00 | 42.00 | 36.00 | 38.00 | 38.00 | -2.56% | 323,470,900 |
| Sep 12, 2025 | 39.00 | 39.00 | 36.00 | 39.00 | 39.00 | 8.33% | 373,132,500 |
| Sep 11, 2025 | 30.00 | 36.00 | 30.00 | 36.00 | 36.00 | 9.09% | 504,388,600 |
| Sep 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 247,692,000 |
| Sep 9, 2025 | 42.00 | 42.00 | 36.00 | 36.00 | 36.00 | -7.69% | 180,093,100 |
| Sep 8, 2025 | 39.00 | 39.00 | 36.00 | 39.00 | 39.00 | 8.33% | 239,089,800 |
| Sep 4, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 4,677,900 |
| Sep 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 30,082,700 |
| Sep 2, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.14% | 74,734,300 |
| Sep 1, 2025 | 28.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 73,109,500 |
| Aug 29, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 8.33% | 198,524,800 |
| Aug 28, 2025 | 24.00 | 24.00 | 20.00 | 24.00 | 24.00 | 9.09% | 247,835,200 |
| Aug 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 33,963,900 |
| Aug 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 8,560,600 |
| Aug 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 12,901,100 |
| Aug 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 19,008,500 |
| Aug 21, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 43,149,200 |
| Aug 20, 2025 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 83,930,000 |
| Aug 19, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 39,346,300 |
| Aug 15, 2025 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 61,664,400 |
| Aug 14, 2025 | 15.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 55,531,900 |
| Aug 13, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 64,910,100 |
| Aug 12, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 76,901,300 |
| Aug 11, 2025 | 15.00 | 16.00 | 14.00 | 16.00 | 16.00 | 6.67% | 139,071,900 |
| Aug 8, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 145,951,300 |
| Aug 7, 2025 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 143,086,100 |
| Aug 6, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 30,141,400 |
| Aug 5, 2025 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 71,832,000 |
| Aug 4, 2025 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 13,792,100 |
| Aug 1, 2025 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 10,780,100 |
| Jul 31, 2025 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | - | 14,870,000 |
| Jul 30, 2025 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 9,318,800 |
| Jul 29, 2025 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 16,435,100 |
| Jul 28, 2025 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 6,018,900 |
| Jul 25, 2025 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 7,699,500 |
| Jul 24, 2025 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 5,023,100 |
| Jul 23, 2025 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 15,578,900 |