PT Isra Presisi Indonesia Tbk (IDX:ISAP)
Indonesia · Delayed Price · Currency is IDR 22.00
+1.00 (4.76%)
Last updated: Jul 3, 2026, 11:29 AM WIB
IDX:ISAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | - | 4.76% | 12,569,400 |
| 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 |
| May 18, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 28,260,500 |
| May 13, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 26,460,700 |
| May 12, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 17,171,700 |
| May 11, 2026 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 3.23% | 35,406,300 |
| May 8, 2026 | 33.00 | 34.00 | 30.00 | 31.00 | 31.00 | -6.06% | 43,426,100 |
| May 7, 2026 | 30.00 | 33.00 | 29.00 | 33.00 | 33.00 | 10.00% | 72,396,400 |
| May 6, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 48,482,400 |
| May 5, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 13,334,400 |
| May 4, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 18,187,300 |
| Apr 30, 2026 | 32.00 | 33.00 | 30.00 | 31.00 | 31.00 | -3.13% | 68,352,000 |
| Apr 29, 2026 | 32.00 | 34.00 | 32.00 | 32.00 | 32.00 | - | 36,337,800 |
| Apr 28, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 27,683,000 |
| Apr 27, 2026 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 20,179,900 |
| Apr 24, 2026 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 32,400,100 |
| Apr 23, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 34,688,500 |
| 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 |