PT Isra Presisi Indonesia Tbk (IDX:ISAP)
Indonesia · Delayed Price · Currency is IDR 25.00
-1.00 (-3.85%)
Last updated: May 22, 2026, 2:59 PM WIB
IDX:ISAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |