Isra Presisi Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 85.000 | 89.000 | 85.000 | 88.000 | 88.000 | 2,537,500 |
| 2023-01-26 | 90.000 | 92.000 | 86.000 | 86.000 | 86.000 | 6,732,300 |
| 2023-01-25 | 90.000 | 97.000 | 82.000 | 90.000 | 90.000 | 24,345,400 |
| 2023-01-24 | 75.000 | 90.000 | 74.000 | 90.000 | 90.000 | 26,023,200 |
| 2023-01-20 | 82.000 | 99.000 | 82.000 | 82.000 | 82.000 | 89,010,900 |
| 2023-01-19 | 91.000 | 100.00 | 91.000 | 91.000 | 91.000 | 84,309,700 |
| 2023-01-18 | 122.00 | 122.00 | 101.00 | 101.00 | 101.00 | 363,246,700 |
| 2023-01-17 | 105.00 | 115.00 | 104.00 | 112.00 | 112.00 | 53,745,700 |
| 2023-01-16 | 103.00 | 105.00 | 93.000 | 105.00 | 105.00 | 14,548,300 |
| 2023-01-13 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 3,681,800 |
| 2023-01-12 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 4,932,400 |
| 2023-01-11 | 101.00 | 106.00 | 97.000 | 102.00 | 102.00 | 15,108,100 |
| 2023-01-10 | 98.000 | 107.00 | 96.000 | 101.00 | 101.00 | 27,393,800 |
| 2023-01-09 | 105.00 | 115.00 | 103.00 | 106.00 | 106.00 | 19,612,800 |
| 2023-01-06 | 100.00 | 113.00 | 100.00 | 112.00 | 112.00 | 14,909,500 |
| 2023-01-05 | 101.00 | 122.00 | 101.00 | 105.00 | 105.00 | 74,317,600 |
| 2023-01-04 | 109.00 | 111.00 | 105.00 | 111.00 | 111.00 | 61,361,400 |
| 2023-01-03 | 100.00 | 101.00 | 91.000 | 101.00 | 101.00 | 34,236,900 |
| 2023-01-02 | 108.00 | 108.00 | 90.000 | 92.000 | 92.000 | 76,702,300 |
| 2022-12-30 | 115.00 | 115.00 | 99.000 | 99.000 | 99.000 | 73,088,800 |
| 2022-12-29 | 132.00 | 132.00 | 110.00 | 110.00 | 110.00 | 45,966,600 |
| 2022-12-28 | 135.00 | 148.00 | 122.00 | 122.00 | 122.00 | 101,820,200 |
| 2022-12-27 | 135.00 | 135.00 | 131.00 | 135.00 | 135.00 | 19,141,700 |
| 2022-12-26 | 123.00 | 123.00 | 114.00 | 123.00 | 123.00 | 11,380,000 |
| 2022-12-23 | 98.000 | 112.00 | 98.000 | 112.00 | 112.00 | 69,646,100 |
| 2022-12-22 | 96.000 | 112.00 | 94.000 | 102.00 | 102.00 | 126,472,000 |
| 2022-12-21 | 102.00 | 102.00 | 97.000 | 102.00 | 102.00 | 65,526,300 |
| 2022-12-20 | 87.000 | 93.000 | 87.000 | 93.000 | 93.000 | 35,724,900 |
| 2022-12-19 | 85.000 | 85.000 | 72.000 | 85.000 | 85.000 | 44,037,700 |
| 2022-12-16 | 73.000 | 78.000 | 65.000 | 78.000 | 78.000 | 63,285,500 |
| 2022-12-15 | 71.000 | 71.000 | 59.000 | 71.000 | 71.000 | 205,156,100 |
| 2022-12-14 | 65.000 | 74.000 | 65.000 | 65.000 | 65.000 | 158,086,900 |
| 2022-12-13 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 3,484,200 |
| 2022-12-12 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 7,170,800 |
| 2022-12-09 | 103.00 | 103.00 | 87.000 | 87.000 | 87.000 | 505,815,400 |
← NewerPage 16 of 16 · 935 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.