Stock listing
IDX:ISAP PT Isra Presisi Indonesia Tbk Saham
Follow PT Isra Presisi Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:ISAP
18.00 IDR +1.00 (+5.9%)
Close on Nov 2, 2026
- Day range
- 16.00 – 18.00 IDRNov 2, 2026
- Volume
- 26.62M sharesNov 2, 2026
- Market cap
- 72.37B IDRAt the close on Nov 2, 2026 · price × 4.02B shares outstanding
- 52-week range
- 16.00 – 60.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 903.8M IDRMedian day 26.97M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:ISAP · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 18.00 | +1.00 | +5.9% | 16.00 | 18.00 | 16.00 | 26,623,200 | |
| 17.00 | -1.00 | -5.6% | 18.00 | 18.00 | 17.00 | 44,559,100 | |
| 18.00 | -1.00 | -5.3% | 19.00 | 20.00 | 18.00 | 67,578,800 | |
| 19.00 | -1.00 | -5.0% | 20.00 | 20.00 | 18.00 | 35,484,800 | |
| 20.00 | -2.00 | -9.1% | 22.00 | 22.00 | 20.00 | 88,851,600 | |
| 22.00 | +1.00 | +4.8% | 21.00 | 22.00 | 20.00 | 16,953,000 | |
| 21.00 | 0.00 | 0.0% | 22.00 | 23.00 | 20.00 | 39,111,500 | |
| 21.00 | 0.00 | 0.0% | 21.00 | 23.00 | 19.00 | 57,819,600 | |
| 21.00 | +1.00 | +5.0% | 20.00 | 21.00 | 20.00 | 13,426,700 | |
| 20.00 | +1.00 | +5.3% | 18.00 | 20.00 | 18.00 | 31,345,600 | |
| 19.00 | -2.00 | -9.5% | 19.00 | 21.00 | 19.00 | 10,643,800 | |
| 21.00 | -2.00 | -8.7% | 21.00 | 21.00 | 21.00 | 26,197,100 | |
| 23.00 | +1.00 | +4.5% | 23.00 | 23.00 | 21.00 | 25,062,100 | |
| 22.00 | -1.00 | -4.3% | 23.00 | 23.00 | 22.00 | 5,763,700 | |
| 23.00 | -1.00 | -4.2% | 23.00 | 24.00 | 22.00 | 59,908,300 | |
| 24.00 | -1.00 | -4.0% | 25.00 | 26.00 | 23.00 | 40,562,800 | |
| 25.00 | +1.00 | +4.2% | 24.00 | 25.00 | 23.00 | 41,595,300 | |
| 24.00 | 0.00 | 0.0% | 24.00 | 26.00 | 23.00 | 89,909,700 | |
| 24.00 | +2.00 | +9.1% | 23.00 | 24.00 | 22.00 | 74,780,300 | |
| 22.00 | 0.00 | 0.0% | 23.00 | 23.00 | 21.00 | 9,020,800 | |
| 22.00 | +1.00 | +4.8% | 22.00 | 23.00 | 21.00 | 31,079,100 | |
| 21.00 | -1.00 | -4.5% | 21.00 | 22.00 | 21.00 | 19,239,600 | |
| 22.00 | -1.00 | -4.3% | 23.00 | 23.00 | 21.00 | 37,397,400 | |
| 23.00 | -1.00 | -4.2% | 23.00 | 24.00 | 22.00 | 16,997,500 | |
| 24.00 | -1.00 | -4.0% | 25.00 | 27.00 | 23.00 | 84,745,700 | |
| 25.00 | +2.00 | +8.7% | 23.00 | 25.00 | 22.00 | 110,949,200 | |
| 23.00 | 0.00 | 0.0% | 24.00 | 24.00 | 23.00 | 17,147,800 | |
| 23.00 | -2.00 | -8.0% | 25.00 | 25.00 | 23.00 | 24,738,500 | |
| 25.00 | +1.00 | +4.2% | 24.00 | 25.00 | 23.00 | 30,662,100 | |
| 24.00 | -1.00 | -4.0% | 25.00 | 25.00 | 23.00 | 54,348,200 | |
| 25.00 | -1.00 | -3.8% | 25.00 | 26.00 | 24.00 | 41,981,900 | |
| 26.00 | 0.00 | 0.0% | 26.00 | 26.00 | 24.00 | 66,438,000 | |
| 26.00 | +1.00 | +4.0% | 25.00 | 26.00 | 24.00 | 39,878,700 | |
| 25.00 | +1.00 | +4.2% | 25.00 | 25.00 | 23.00 | 28,650,400 | |
| 24.00 | -1.00 | -4.0% | 25.00 | 25.00 | 23.00 | 144,150,300 | |
| 25.00 | -2.00 | -7.4% | 27.00 | 27.00 | 25.00 | 40,250,300 | |
| 27.00 | -2.00 | -6.9% | 28.00 | 29.00 | 27.00 | 68,522,900 | |
| 29.00 | +2.00 | +7.4% | 28.00 | 29.00 | 27.00 | 155,894,300 | |
| 27.00 | +2.00 | +8.0% | 26.00 | 27.00 | 25.00 | 133,946,500 | |
| 25.00 | +2.00 | +8.7% | 24.00 | 25.00 | 23.00 | 112,866,100 | |
| 23.00 | -1.00 | -4.2% | 24.00 | 24.00 | 23.00 | 25,149,500 | |
| 24.00 | 0.00 | 0.0% | 24.00 | 24.00 | 22.00 | 37,355,300 | |
| 24.00 | 0.00 | 0.0% | 23.00 | 24.00 | 23.00 | 9,026,900 | |
| 24.00 | 0.00 | 0.0% | 24.00 | 24.00 | 23.00 | 10,407,900 | |
| 24.00 | 0.00 | 0.0% | 24.00 | 24.00 | 23.00 | 9,189,500 | |
| 24.00 | 0.00 | 0.0% | 23.00 | 24.00 | 23.00 | 15,189,100 | |
| 24.00 | 0.00 | 0.0% | 22.00 | 24.00 | 22.00 | 14,123,400 | |
| 24.00 | +2.00 | +9.1% | 23.00 | 24.00 | 22.00 | 23,399,200 | |
| 22.00 | -1.00 | -4.3% | 23.00 | 24.00 | 22.00 | 15,634,200 | |
| 23.00 | 0.00 | 0.0% | 23.00 | 23.00 | 23.00 | 0 | |
| 23.00 | 0.00 | 0.0% | 23.00 | 24.00 | 22.00 | 27,313,700 | |
| 23.00 | 0.00 | 0.0% | 23.00 | 24.00 | 22.00 | 47,825,100 | |
| 23.00 | 0.00 | 0.0% | 23.00 | 24.00 | 23.00 | 18,514,500 | |
| 23.00 | -1.00 | -4.2% | 24.00 | 24.00 | 23.00 | 7,894,800 | |
| 24.00 | 0.00 | 0.0% | 25.00 | 25.00 | 23.00 | 46,693,500 | |
| 24.00 | 0.00 | 0.0% | 24.00 | 24.00 | 24.00 | 0 | |
| 24.00 | -1.00 | -4.0% | 25.00 | 25.00 | 24.00 | 6,408,900 | |
| 25.00 | 0.00 | 0.0% | 25.00 | 25.00 | 24.00 | 7,292,500 | |
| 25.00 | 0.00 | 0.0% | 25.00 | 25.00 | 24.00 | 17,351,000 | |
| 25.00 | 0.00 | 0.0% | 25.00 | 25.00 | 24.00 | 10,506,100 | |
| 25.00 | 0.00 | 0.0% | 25.00 | 25.00 | 24.00 | 12,108,200 | |
| 25.00 | +2.00 | +8.7% | 24.00 | 25.00 | 23.00 | 28,671,600 | |
| 23.00 | -2.00 | -8.0% | 25.00 | 25.00 | 23.00 | 22,626,100 | |
| 25.00 | 0.00 | 0.0% | 25.00 | 25.00 | 24.00 | 9,581,800 | |
| 25.00 | +1.00 | +4.2% | 24.00 | 25.00 | 23.00 | 6,841,100 | |
| 24.00 | -1.00 | -4.0% | 25.00 | 25.00 | 23.00 | 11,252,200 |
- Ticker
- IDX:ISAP
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Stock Listing
Latest news
Stock Listing
Oct 9, 2026
Closed 24.00 (-4.0%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 24.00 (0.0%) on Oct 8, 2026
Advertisement Submission
Jul 31, 2026
Closed 24.00 (-4.0%) on Aug 3, 2026
Decks
Shareholder Meeting (May 2025)
Shareholder meeting · 33 slides · May 27, 2025
PT Isra Presisi Indonesia Tbk on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 9 in the last 12 months · 9 in all · newest Oct 9, 2026 · oldest 2026
- Decks
- 1 deck · latest May 27, 2025
Log in to ask 6ix AI your own questions about PT Isra Presisi Indonesia Tbk.