PT Isra Presisi Indonesia Tbk (IDX:ISAP)
Indonesia · Delayed Price · Currency is IDR 25.00
+1.00 (4.17%)
At close: Oct 9, 2026
IDX:ISAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 4.17% | 41,595,300 |
| Oct 8, 2026 | 24.00 | 26.00 | 23.00 | 24.00 | 24.00 | - | 89,909,700 |
| Oct 7, 2026 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 9.09% | 74,780,300 |
| Oct 6, 2026 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 9,020,800 |
| Oct 5, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 4.76% | 31,079,100 |
| Oct 2, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 19,241,800 |
| Oct 1, 2026 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | -4.35% | 37,397,400 |
| Sep 30, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 16,997,500 |
| Sep 29, 2026 | 25.00 | 27.00 | 23.00 | 24.00 | 24.00 | -4.00% | 84,745,700 |
| Sep 28, 2026 | 23.00 | 25.00 | 22.00 | 25.00 | 25.00 | 8.70% | 110,949,200 |
| Sep 25, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 17,147,800 |
| Sep 24, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 24,738,500 |
| Sep 23, 2026 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 4.17% | 30,662,100 |
| Sep 22, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 54,348,200 |
| Sep 21, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 41,981,900 |
| Sep 18, 2026 | 26.00 | 26.00 | 24.00 | 26.00 | 26.00 | - | 66,438,000 |
| Sep 17, 2026 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 4.00% | 39,878,700 |
| Sep 16, 2026 | 25.00 | 25.00 | 23.00 | 25.00 | 25.00 | 4.17% | 28,650,400 |
| Sep 15, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 144,150,300 |
| Sep 14, 2026 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 40,250,300 |
| Sep 11, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 68,522,900 |
| Sep 10, 2026 | 28.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 155,894,300 |
| Sep 9, 2026 | 26.00 | 27.00 | 25.00 | 27.00 | 27.00 | 8.00% | 133,946,500 |
| Sep 8, 2026 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 8.70% | 112,866,100 |
| Sep 7, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 25,149,500 |
| Sep 4, 2026 | 24.00 | 24.00 | 22.00 | 24.00 | 24.00 | - | 37,355,300 |
| Sep 3, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 9,026,900 |
| Sep 2, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 10,407,900 |
| 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 |