PT Isra Presisi Indonesia Tbk (IDX:ISAP)
Indonesia · Delayed Price · Currency is IDR 24.00
0.00 (0.00%)
Last updated: Sep 2, 2026, 11:59 AM WIB
IDX:ISAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | - | - | 10,555,600 |
| Sep 1, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 9,189,500 |
| Aug 31, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 15,189,100 |
| Aug 28, 2026 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | - | 14,123,400 |
| Aug 27, 2026 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 9.09% | 23,399,200 |
| Aug 26, 2026 | 23.00 | 24.00 | 22.00 | 22.00 | 22.00 | -4.35% | 15,634,200 |
| Aug 24, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 27,313,700 |
| Aug 21, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 47,825,100 |
| Aug 20, 2026 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 18,514,500 |
| Aug 19, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 7,894,800 |
| Aug 18, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 46,693,500 |
| Aug 14, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 6,408,900 |
| Aug 13, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 7,292,500 |
| Aug 12, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 17,351,000 |
| Aug 11, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 10,506,100 |
| Aug 10, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 12,108,200 |
| Aug 7, 2026 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 8.70% | 28,671,600 |
| Aug 6, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 22,626,100 |
| Aug 5, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 9,581,800 |
| Aug 4, 2026 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 4.17% | 6,841,100 |
| Aug 3, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 11,252,200 |
| 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 |