PT Isra Presisi Indonesia Tbk (IDX:ISAP)
Indonesia · Delayed Price · Currency is IDR 23.00
-2.00 (-8.00%)
Last updated: Aug 3, 2026, 11:59 AM WIB
IDX:ISAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 5,980,600 |
| Jul 30, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 8,390,600 |
| Jul 29, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 8,762,900 |
| Jul 28, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 13,401,900 |
| Jul 27, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 14,896,700 |
| Jul 24, 2026 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 15,135,800 |
| Jul 23, 2026 | 26.00 | 26.00 | 24.00 | 26.00 | 26.00 | 4.00% | 13,110,600 |
| Jul 22, 2026 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | -3.85% | 17,409,200 |
| Jul 21, 2026 | 26.00 | 28.00 | 24.00 | 26.00 | 26.00 | - | 70,913,700 |
| Jul 20, 2026 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 4.00% | 14,514,800 |
| Jul 17, 2026 | 25.00 | 25.00 | 23.00 | 25.00 | 25.00 | 4.17% | 7,367,400 |
| Jul 16, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 8,838,900 |
| Jul 15, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 28,273,000 |
| Jul 14, 2026 | 24.00 | 26.00 | 23.00 | 24.00 | 24.00 | - | 48,401,600 |
| Jul 13, 2026 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 9.09% | 15,252,800 |
| Jul 10, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 2,925,400 |
| Jul 9, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 3,290,300 |
| Jul 8, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 11,776,200 |
| Jul 7, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 9,954,800 |
| Jul 6, 2026 | 22.00 | 24.00 | 21.00 | 24.00 | 24.00 | 9.09% | 23,284,000 |
| Jul 3, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 4.76% | 12,650,600 |
| Jul 2, 2026 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 16,087,000 |
| Jul 1, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 7,098,500 |
| Jun 30, 2026 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | -8.70% | 26,451,000 |
| Jun 29, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 4,271,800 |
| Jun 26, 2026 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 9,482,600 |
| Jun 25, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 7,341,400 |
| Jun 24, 2026 | 25.00 | 25.00 | 22.00 | 23.00 | 23.00 | -4.17% | 33,245,900 |
| Jun 23, 2026 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 16,931,000 |
| Jun 22, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 14,726,800 |
| Jun 19, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 13,713,100 |
| Jun 18, 2026 | 25.00 | 26.00 | 23.00 | 26.00 | 26.00 | 4.00% | 21,612,900 |
| Jun 17, 2026 | 26.00 | 28.00 | 25.00 | 25.00 | 25.00 | -7.41% | 45,764,500 |
| Jun 15, 2026 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 8.00% | 36,044,600 |
| Jun 12, 2026 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 8.70% | 19,038,400 |
| Jun 11, 2026 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | 4.55% | 21,208,400 |
| Jun 10, 2026 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 49,979,400 |
| Jun 9, 2026 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | 5.26% | 75,155,000 |
| Jun 8, 2026 | 21.00 | 21.00 | 19.00 | 19.00 | 19.00 | -9.52% | 17,859,400 |
| Jun 5, 2026 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | -8.70% | 26,072,200 |
| Jun 4, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 37,019,100 |
| Jun 3, 2026 | 25.00 | 26.00 | 23.00 | 24.00 | 24.00 | -4.00% | 22,180,200 |
| Jun 2, 2026 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | -3.85% | 47,386,400 |
| May 29, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 49,863,800 |
| May 26, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 15,640,500 |
| May 25, 2026 | 26.00 | 27.00 | 24.00 | 27.00 | 27.00 | 8.00% | 23,730,600 |
| May 22, 2026 | 24.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 68,148,000 |
| May 21, 2026 | 28.00 | 29.00 | 26.00 | 26.00 | 26.00 | -7.14% | 43,628,400 |
| May 20, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 45,693,300 |
| May 19, 2026 | 30.00 | 31.00 | 28.00 | 29.00 | 29.00 | -3.33% | 35,481,900 |