PT Isra Presisi Indonesia Tbk(ID:ISAP)
16.000.00 (0.00%)
ID:ISAP
PT Isra Presisi Indonesia Tbk historical prices
16.00
At close:0.00 (0.00%)
PT Isra Presisi Indonesia Tbk (ISAP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 0.00% | 8,448,100 | 0.21 |
| Nov 10, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 0.00% | 7,343,400 | 0.18 |
| Nov 09, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | +6.25% | 4,019,500 | 0.10 |
| Nov 06, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 12,673,800 | 0.32 |
| Nov 05, 2026 | 16.00 | 17.00 | 15.00 | 17.00 | 17.00 | +6.25% | 23,067,801 | 0.58 |
| Nov 04, 2026 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 59,897,301 | 1.52 |
| Nov 03, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 20,318,000 | 0.52 |
| Nov 02, 2026 | 16.00 | 18.00 | 16.00 | 18.00 | 18.00 | +5.88% | 26,623,199 | 0.68 |
| Oct 30, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 44,559,100 | 1.16 |
| Oct 29, 2026 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 67,578,800 | 1.80 |
| Oct 28, 2026 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | -5.00% | 35,484,800 | 0.96 |
| Oct 27, 2026 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -9.09% | 88,851,600 | 2.48 |
| Oct 26, 2026 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | +4.76% | 16,953,000 | 0.47 |
| Oct 23, 2026 | 22.00 | 23.00 | 20.00 | 21.00 | 21.00 | 0.00% | 39,111,500 | 1.11 |
| Oct 22, 2026 | 21.00 | 23.00 | 19.00 | 21.00 | 21.00 | 0.00% | 57,819,600 | 1.67 |
| Oct 21, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | +5.00% | 13,426,700 | 0.39 |
| Oct 20, 2026 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | +5.26% | 31,345,600 | 0.91 |
| Oct 19, 2026 | 19.00 | 21.00 | 19.00 | 19.00 | 19.00 | -9.52% | 10,643,800 | 0.31 |
| Oct 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -8.70% | 26,197,100 | 0.75 |
| Oct 15, 2026 | 23.00 | 23.00 | 21.00 | 23.00 | 23.00 | +4.55% | 25,062,100 | 0.72 |
| Oct 14, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 5,763,700 | 0.16 |
| Oct 13, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 59,908,300 | 1.75 |
| Oct 12, 2026 | 25.00 | 26.00 | 23.00 | 24.00 | 24.00 | -4.00% | 40,562,800 | 1.19 |
| Oct 09, 2026 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | +4.17% | 41,595,300 | 1.22 |
| Oct 08, 2026 | 24.00 | 26.00 | 23.00 | 24.00 | 24.00 | 0.00% | 89,909,700 | 2.73 |
| Oct 07, 2026 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | +9.09% | 74,780,300 | 2.35 |
| Oct 06, 2026 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | 0.00% | 9,020,800 | 0.28 |
| Oct 05, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | +4.76% | 31,079,100 | 0.99 |
| Oct 02, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 19,241,800 | 0.62 |
| Oct 01, 2026 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | -4.35% | 37,397,400 | 1.21 |
| Sep 30, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 16,997,500 | 0.55 |
| Sep 29, 2026 | 25.00 | 27.00 | 23.00 | 24.00 | 24.00 | -4.00% | 84,745,700 | 2.84 |
| Sep 28, 2026 | 23.00 | 25.00 | 22.00 | 25.00 | 25.00 | +8.70% | 110,949,200 | 3.93 |
| Sep 25, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 0.00% | 17,147,800 | 0.60 |
| Sep 24, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 24,738,500 | 0.88 |
| Sep 23, 2026 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | +4.17% | 30,662,100 | 1.11 |
| Sep 22, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 54,348,200 | 2.02 |
| Sep 21, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 41,981,900 | 1.57 |
| Sep 18, 2026 | 26.00 | 26.00 | 24.00 | 26.00 | 26.00 | 0.00% | 66,438,000 | 2.55 |
| Sep 17, 2026 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | +4.00% | 39,878,700 | 1.56 |
| Sep 16, 2026 | 25.00 | 25.00 | 23.00 | 25.00 | 25.00 | +4.17% | 28,650,400 | 1.13 |
| Sep 15, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 144,150,300 | 6.15 |
| Sep 14, 2026 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 40,250,300 | 1.71 |
| Sep 11, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 68,522,900 | 3.05 |
| Sep 10, 2026 | 28.00 | 29.00 | 27.00 | 29.00 | 29.00 | +7.41% | 155,894,300 | 7.59 |
| Sep 09, 2026 | 26.00 | 27.00 | 25.00 | 27.00 | 27.00 | +8.00% | 133,946,500 | 7.15 |
| Sep 08, 2026 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | +8.70% | 112,866,100 | 6.54 |
| Sep 07, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 25,149,500 | 1.42 |
| Sep 04, 2026 | 24.00 | 24.00 | 22.00 | 24.00 | 24.00 | 0.00% | 37,355,300 | 2.05 |
| Sep 03, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 0.00% | 9,026,900 | 0.49 |
