PT Isra Presisi Indonesia Tbk (IDX:ISAP)
Indonesia · Delayed Price · Currency is IDR 33.00
-1.00 (-2.94%)
At close: Apr 23, 2026
IDX:ISAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 20,726,400 |
| Apr 21, 2026 | 33.00 | 35.00 | 31.00 | 34.00 | 34.00 | 6.25% | 62,162,900 |
| Apr 20, 2026 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -8.57% | 70,786,900 |
| Apr 17, 2026 | 36.00 | 37.00 | 34.00 | 35.00 | 35.00 | 2.94% | 169,525,800 |
| Apr 16, 2026 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 9.68% | 76,788,200 |
| Apr 15, 2026 | 30.00 | 32.00 | 29.00 | 31.00 | 31.00 | 3.33% | 30,999,800 |
| Apr 14, 2026 | 29.00 | 32.00 | 29.00 | 30.00 | 30.00 | - | 44,015,200 |
| Apr 13, 2026 | 29.00 | 33.00 | 29.00 | 30.00 | 30.00 | - | 25,545,900 |
| Apr 10, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 3.45% | 17,384,000 |
| Apr 9, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 9,823,500 |
| Apr 8, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 15,682,200 |
| Apr 7, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 15,524,500 |
| Apr 6, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 9,203,300 |
| Apr 2, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 25,433,500 |
| Apr 1, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 10,308,100 |
| Mar 31, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 12,747,600 |
| Mar 30, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 10,290,000 |
| Mar 27, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 22,083,200 |
| Mar 26, 2026 | 30.00 | 33.00 | 29.00 | 30.00 | 30.00 | - | 53,029,200 |
| Mar 25, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3.45% | 14,502,800 |
| Mar 17, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 27,250,000 |
| Mar 16, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 33,169,900 |
| Mar 13, 2026 | 30.00 | 31.00 | 28.00 | 30.00 | 30.00 | 3.45% | 34,609,100 |
| Mar 12, 2026 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 22,918,800 |
| Mar 11, 2026 | 30.00 | 31.00 | 27.00 | 29.00 | 29.00 | -3.33% | 55,323,600 |
| Mar 10, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3.45% | 56,582,100 |
| Mar 9, 2026 | 32.00 | 33.00 | 29.00 | 29.00 | 29.00 | -9.38% | 83,968,600 |
| Mar 6, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 13,383,800 |
| Mar 5, 2026 | 32.00 | 34.00 | 31.00 | 34.00 | 34.00 | 6.25% | 25,515,000 |
| Mar 4, 2026 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -8.57% | 105,268,700 |
| Mar 3, 2026 | 32.00 | 36.00 | 32.00 | 35.00 | 35.00 | - | 69,497,700 |
| Mar 2, 2026 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -7.89% | 91,835,400 |
| Feb 27, 2026 | 38.00 | 40.00 | 37.00 | 38.00 | 38.00 | - | 62,881,100 |
| Feb 26, 2026 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | 8.57% | 109,118,700 |
| Feb 25, 2026 | 34.00 | 37.00 | 31.00 | 35.00 | 35.00 | 2.94% | 124,265,700 |
| Feb 24, 2026 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | -8.11% | 66,987,400 |
| Feb 23, 2026 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 43,353,900 |
| Feb 20, 2026 | 38.00 | 39.00 | 36.00 | 38.00 | 38.00 | - | 45,642,400 |
| Feb 19, 2026 | 39.00 | 40.00 | 37.00 | 38.00 | 38.00 | -2.56% | 55,793,500 |
| Feb 18, 2026 | 40.00 | 41.00 | 37.00 | 39.00 | 39.00 | - | 81,495,500 |
| Feb 13, 2026 | 41.00 | 41.00 | 37.00 | 39.00 | 39.00 | 2.63% | 173,824,300 |
| Feb 12, 2026 | 36.00 | 38.00 | 34.00 | 38.00 | 38.00 | 8.57% | 147,629,000 |
| Feb 11, 2026 | 33.00 | 35.00 | 32.00 | 35.00 | 35.00 | 9.38% | 122,476,700 |
| Feb 10, 2026 | 32.00 | 33.00 | 30.00 | 32.00 | 32.00 | - | 37,715,600 |
| Feb 9, 2026 | 30.00 | 33.00 | 28.00 | 32.00 | 32.00 | 3.23% | 192,927,600 |
| Feb 6, 2026 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -8.82% | 82,584,300 |
| Feb 5, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 52,595,600 |
| Feb 4, 2026 | 36.00 | 37.00 | 34.00 | 35.00 | 35.00 | -5.41% | 64,794,200 |
| Feb 3, 2026 | 33.00 | 38.00 | 33.00 | 37.00 | 37.00 | 2.78% | 109,449,900 |
| Feb 2, 2026 | 41.00 | 43.00 | 36.00 | 36.00 | 36.00 | -10.00% | 97,304,700 |