Efek Terdaftar
ISRA PRESISI INDONESIA Tbk, PT
- Security name
- ISRA PRESISI INDONESIA Tbk
- Issuer
- ISRA PRESISI INDONESIA Tbk, PT
- ISIN Code
- ID1000178809
- Short Code
- ISAP
- Type
-
Saham Biasa
- Listing Date
- 09 Desember 2022
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 10.00
- Current Amount
- 1,500,000,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- MACHINERY AND HEAVY EQUIPMENT
- Number of Securities
- 4,020,068,239 (Total)
- As of 25 Apr 2024
- 99.37% Scripless
=
3,994,868,239.000
- Local Percentage
-
99.32%
- Foreign Percentage
-
0.06%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2023050202 May 2023 |
0 |
50 |
42 |
49 |
1,053,628 |
5,077,850,100 |
58,444 |
| 2023050202 May 2023 |
0 |
50 |
42 |
49 |
1,053,628 |
5,077,850,100 |
58,444 |
| 2023050202 May 2023 |
0 |
50 |
42 |
49 |
1,053,628 |
5,077,850,100 |
58,444 |
| 2023050202 May 2023 |
0 |
50 |
42 |
49 |
1,053,628 |
5,077,850,100 |
58,444 |
| 2023050303 May 2023 |
0 |
51 |
45 |
45 |
371,831 |
1,696,145,800 |
12,086 |
| 2023050404 May 2023 |
0 |
45 |
41 |
41 |
277,817 |
1,140,522,400 |
4,030 |
| 2023050808 May 2023 |
0 |
37 |
34 |
35 |
196,801 |
698,239,700 |
1,386 |
| 2023050909 May 2023 |
0 |
37 |
32 |
37 |
407,071 |
1,410,599,400 |
2,380 |
| 2023051111 May 2023 |
0 |
36 |
32 |
35 |
423,915 |
1,406,673,400 |
5,058 |
| 2023051212 May 2023 |
0 |
34 |
32 |
32 |
391,227 |
1,263,907,700 |
15,131 |
| 2023051515 May 2023 |
0 |
33 |
29 |
33 |
393,976 |
1,203,712,200 |
1,355 |
| 2023051616 May 2023 |
0 |
33 |
30 |
32 |
307,262 |
945,808,600 |
3,212 |
| 2023051717 May 2023 |
0 |
31 |
30 |
30 |
107,025 |
323,025,200 |
5,121 |
| 2023051919 May 2023 |
0 |
32 |
29 |
32 |
160,647 |
485,848,800 |
13,316 |
| 2023052222 May 2023 |
0 |
32 |
30 |
32 |
98,103 |
304,996,300 |
4,094 |
| 2023052323 May 2023 |
0 |
32 |
31 |
32 |
32,749 |
102,514,400 |
3,079 |
| 2023052424 May 2023 |
0 |
32 |
30 |
31 |
82,310 |
249,403,300 |
673 |
| 2023052525 May 2023 |
0 |
31 |
30 |
31 |
48,988 |
148,191,300 |
1,697 |
| 2023052626 May 2023 |
0 |
31 |
29 |
31 |
78,506 |
237,413,500 |
533 |
| 2023052929 May 2023 |
0 |
31 |
30 |
31 |
56,352 |
171,800,800 |
1,012 |
| 2023053030 May 2023 |
0 |
31 |
29 |
30 |
47,204 |
140,704,000 |
2,280 |
| 2023053131 May 2023 |
0 |
30 |
29 |
30 |
25,992 |
76,469,700 |
307 |
| 2023060505 Jun 2023 |
0 |
30 |
29 |
30 |
34,807 |
102,565,500 |
222 |
| 2023060606 Jun 2023 |
0 |
30 |
29 |
30 |
29,185 |
85,258,700 |
2,474 |
| 2023060707 Jun 2023 |
0 |
30 |
28 |
30 |
60,276 |
176,243,200 |
418 |
| 2023060808 Jun 2023 |
0 |
30 |
29 |
30 |
59,041 |
172,869,800 |
327 |
| 2023060909 Jun 2023 |
0 |
30 |
29 |
30 |
22,169 |
65,352,900 |
158 |
| 2023061212 Jun 2023 |
0 |
30 |
29 |
30 |
28,142 |
82,655,900 |
151 |
| 2023061313 Jun 2023 |
0 |
30 |
28 |
29 |
156,907 |
449,522,800 |
524 |
| 2023061414 Jun 2023 |
0 |
30 |
28 |
29 |
24,956 |
72,245,500 |
202 |
| 2023061515 Jun 2023 |
0 |
29 |
28 |
29 |
32,979 |
94,789,400 |
193 |
| 2023061616 Jun 2023 |
0 |
30 |
28 |
29 |
38,825 |
111,427,400 |
281 |
| 2023061919 Jun 2023 |
0 |
29 |
28 |
29 |
24,881 |
70,427,900 |
191 |
| 2023062020 Jun 2023 |
0 |
29 |
27 |
28 |
36,911 |
103,408,700 |
421 |
| 2023062121 Jun 2023 |
0 |
29 |
27 |
28 |
74,618 |
204,333,800 |
393 |
| 2023062222 Jun 2023 |
0 |
28 |
26 |
26 |
112,718 |
295,387,800 |
744 |
| 2023062323 Jun 2023 |
0 |
26 |
24 |
24 |
135,809 |
327,409,500 |
704 |
| 2023062626 Jun 2023 |
0 |
24 |
22 |
22 |
160,732 |
353,930,600 |
891 |
| 2023062727 Jun 2023 |
0 |
22 |
20 |
20 |
82,432 |
168,752,900 |
637 |
| 2023070303 Jul 2023 |
0 |
22 |
20 |
22 |
120,168 |
262,340,000 |
368 |
| 2023070404 Jul 2023 |
0 |
24 |
22 |
23 |
92,604 |
216,959,000 |
793 |
| 2023070505 Jul 2023 |
0 |
24 |
22 |
23 |
53,842 |
119,891,700 |
338 |
| 2023070606 Jul 2023 |
0 |
23 |
21 |
21 |
111,757 |
245,013,300 |
440 |
| 2023070707 Jul 2023 |
0 |
22 |
20 |
20 |
88,722 |
181,708,300 |
443 |
| 2023071010 Jul 2023 |
0 |
22 |
19 |
20 |
367,369 |
744,984,400 |
2,125 |
| 2023071111 Jul 2023 |
0 |
20 |
18 |
20 |
31,088 |
61,535,600 |
364 |
| 2023071212 Jul 2023 |
0 |
20 |
19 |
19 |
174,349 |
332,744,900 |
555 |
| 2023071313 Jul 2023 |
0 |
20 |
18 |
18 |
376,890 |
714,746,500 |
1,352 |
| 2023071414 Jul 2023 |
0 |
19 |
18 |
19 |
138,154 |
261,687,700 |
339 |
| 2023071818 Jul 2023 |
0 |
20 |
18 |
18 |
534,086 |
963,520,000 |
697 |
| 2023072020 Jul 2023 |
0 |
18 |
17 |
17 |
67,160 |
115,704,500 |
234 |
| 2023072121 Jul 2023 |
0 |
18 |
16 |
17 |
124,239 |
212,184,800 |
706 |
| 2023072424 Jul 2023 |
0 |
18 |
16 |
16 |
287,955 |
464,929,500 |
871 |
| 2023072525 Jul 2023 |
0 |
17 |
15 |
16 |
324,543 |
519,160,200 |
478 |
| 2023072626 Jul 2023 |
0 |
17 |
15 |
15 |
540,253 |
833,382,100 |
933 |
| 2023072727 Jul 2023 |
0 |
16 |
14 |
15 |
148,341 |
224,373,600 |
524 |
| 2023072828 Jul 2023 |
0 |
16 |
14 |
16 |
101,354 |
152,682,100 |
662 |
| 2023073131 Jul 2023 |
0 |
16 |
15 |
16 |
185,812 |
279,496,300 |
451 |
| 2023080101 Aug 2023 |
0 |
16 |
15 |
15 |
70,520 |
106,055,200 |
444 |
| 2023080202 Aug 2023 |
0 |
15 |
14 |
14 |
23,391 |
34,792,000 |
234 |
| 2023080303 Aug 2023 |
0 |
15 |
13 |
14 |
182,270 |
257,393,200 |
300 |
| 2023080909 Aug 2023 |
0 |
15 |
14 |
15 |
124,517 |
175,083,600 |
432 |
| 2023081515 Aug 2023 |
0 |
13 |
11 |
11 |
677,443 |
761,039,200 |
1,450 |
| 2023082424 Aug 2023 |
0 |
15 |
14 |
15 |
296,154 |
444,128,400 |
4,034 |
| 2023082525 Aug 2023 |
0 |
16 |
16 |
16 |
100,838 |
161,340,800 |
130 |
| 2023083131 Aug 2023 |
0 |
20 |
19 |
20 |
285,378 |
570,028,800 |
458 |
| 2023090505 Sep 2023 |
0 |
20 |
18 |
18 |
274,271 |
495,662,500 |
668 |
| 2023090808 Sep 2023 |
0 |
19 |
19 |
19 |
132,210 |
251,199,000 |
118 |
| 2023092121 Sep 2023 |
0 |
17 |
15 |
16 |
1,325,994 |
2,022,740,500 |
1,546 |
| 2023092222 Sep 2023 |
0 |
17 |
15 |
16 |
235,916 |
373,362,500 |
498 |
| 2023100303 Oct 2023 |
0 |
16 |
15 |
15 |
899,403 |
1,351,559,200 |
886 |
| 2023100404 Oct 2023 |
0 |
16 |
14 |
16 |
258,729 |
390,212,200 |
418 |
| 2023100505 Oct 2023 |
0 |
16 |
15 |
15 |
527,912 |
794,376,400 |
693 |
| 2023101212 Oct 2023 |
0 |
15 |
14 |
14 |
150,412 |
212,915,200 |
423 |
| 2023101818 Oct 2023 |
0 |
15 |
13 |
14 |
58,809 |
82,297,100 |
295 |
| 2023101919 Oct 2023 |
0 |
15 |
13 |
14 |
132,405 |
187,934,600 |
331 |
| 2023102020 Oct 2023 |
0 |
15 |
13 |
15 |
153,023 |
215,313,300 |
321 |
| 2023102323 Oct 2023 |
0 |
15 |
14 |
14 |
89,676 |
126,035,300 |
232 |
| 2023102525 Oct 2023 |
0 |
14 |
12 |
14 |
232,167 |
302,124,700 |
406 |
| 2023103131 Oct 2023 |
0 |
12 |
10 |
12 |
607,536 |
671,887,300 |
1,025 |
| 2023110202 Nov 2023 |
0 |
12 |
10 |
11 |
755,559 |
860,285,900 |
642 |
| 2023110808 Nov 2023 |
0 |
12 |
11 |
11 |
209,026 |
230,775,900 |
303 |
| 2023110909 Nov 2023 |
0 |
12 |
11 |
12 |
93,272 |
105,968,500 |
249 |
| 2023111515 Nov 2023 |
0 |
12 |
11 |
12 |
112,076 |
125,116,000 |
175 |
| 2023111616 Nov 2023 |
0 |
12 |
11 |
12 |
75,568 |
84,261,700 |
187 |
| 2023111717 Nov 2023 |
0 |
12 |
11 |
11 |
30,123 |
33,460,200 |
204 |
| 2023112121 Nov 2023 |
0 |
12 |
11 |
11 |
34,959 |
39,641,700 |
503 |
| 2023112323 Nov 2023 |
0 |
12 |
11 |
12 |
212,675 |
241,278,100 |
428 |
| 2023112828 Nov 2023 |
0 |
12 |
11 |
11 |
191,321 |
210,842,100 |
402 |
| 2023112929 Nov 2023 |
0 |
12 |
10 |
11 |
101,872 |
112,158,500 |
344 |
| 2023113030 Nov 2023 |
0 |
12 |
10 |
10 |
75,149 |
80,060,100 |
240 |
| 2023120101 Dec 2023 |
0 |
11 |
10 |
10 |
128,645 |
133,646,800 |
191 |
| 2023120505 Dec 2023 |
0 |
12 |
11 |
11 |
550,253 |
644,484,900 |
2,273 |
| 2023120606 Dec 2023 |
0 |
12 |
10 |
11 |
247,321 |
272,383,000 |
7,730 |
| 2023120707 Dec 2023 |
0 |
12 |
10 |
11 |
178,440 |
191,380,700 |
342 |
| 2023121414 Dec 2023 |
0 |
11 |
10 |
10 |
19,411 |
20,156,700 |
152 |
| 2023121919 Dec 2023 |
0 |
11 |
10 |
10 |
448,422 |
448,911,800 |
639 |
| 2023122020 Dec 2023 |
0 |
11 |
10 |
10 |
57,559 |
57,758,000 |
125 |
| 2023122222 Dec 2023 |
0 |
11 |
9 |
11 |
83,455 |
82,609,300 |
138 |
| 2023122727 Dec 2023 |
0 |
11 |
10 |
10 |
37,751 |
37,981,300 |
159 |
| 2024010202 Jan 2024 |
0 |
11 |
10 |
10 |
32,056 |
32,187,800 |
174 |
| 2024010303 Jan 2024 |
0 |
11 |
9 |
10 |
116,754 |
116,849,600 |
212 |
| 2024010505 Jan 2024 |
0 |
11 |
10 |
10 |
19,380 |
19,625,000 |
124 |
| 2024010808 Jan 2024 |
0 |
11 |
9 |
10 |
87,299 |
87,934,800 |
359 |
| 2024010909 Jan 2024 |
0 |
11 |
9 |
10 |
247,214 |
247,734,500 |
231 |
| 2024011010 Jan 2024 |
0 |
11 |
9 |
10 |
143,447 |
144,697,900 |
325 |
| 2024011111 Jan 2024 |
0 |
11 |
9 |
10 |
65,854 |
66,367,800 |
237 |
| 2024011212 Jan 2024 |
0 |
11 |
9 |
11 |
55,784 |
55,948,300 |
208 |
| 2024011515 Jan 2024 |
0 |
11 |
10 |
11 |
28,344 |
28,653,900 |
153 |
| 2024011717 Jan 2024 |
0 |
11 |
10 |
11 |
20,785 |
21,255,800 |
107 |
| 2024011818 Jan 2024 |
0 |
11 |
10 |
10 |
34,818 |
36,425,300 |
150 |
| 2024011919 Jan 2024 |
0 |
11 |
10 |
11 |
80,957 |
81,363,300 |
163 |
| 2024012222 Jan 2024 |
0 |
11 |
10 |
10 |
235,696 |
236,002,300 |
251 |
| 2024012323 Jan 2024 |
0 |
11 |
9 |
10 |
106,316 |
106,298,900 |
272 |
| 2024012626 Jan 2024 |
0 |
10 |
9 |
10 |
39,336 |
37,632,500 |
131 |
| 2024012929 Jan 2024 |
0 |
10 |
9 |
10 |
43,617 |
41,675,700 |
135 |
| 2024013030 Jan 2024 |
0 |
10 |
9 |
10 |
35,252 |
34,438,800 |
107 |
| 2024013131 Jan 2024 |
0 |
10 |
9 |
10 |
28,585 |
27,673,000 |
122 |
| 2024020101 Feb 2024 |
0 |
10 |
9 |
10 |
125,313 |
113,519,100 |
94 |
| 2024020202 Feb 2024 |
0 |
10 |
9 |
10 |
56,574 |
51,780,400 |
82 |
| 2024020505 Feb 2024 |
0 |
10 |
9 |
9 |
49,905 |
49,177,800 |
87 |
| 2024020606 Feb 2024 |
0 |
10 |
9 |
10 |
22,769 |
21,168,600 |
114 |
| 2024020707 Feb 2024 |
0 |
10 |
9 |
10 |
73,001 |
66,317,800 |
90 |
| 2024021212 Feb 2024 |
0 |
10 |
9 |
10 |
84,944 |
77,524,600 |
122 |
| 2024021313 Feb 2024 |
0 |
10 |
9 |
9 |
70,585 |
64,497,900 |
117 |
| 2024021515 Feb 2024 |
0 |
10 |
8 |
10 |
242,790 |
218,693,500 |
291 |
| 2024021616 Feb 2024 |
0 |
10 |
9 |
9 |
82,917 |
74,666,500 |
271 |
| 2024021919 Feb 2024 |
0 |
10 |
8 |
9 |
68,437 |
61,637,100 |
216 |
| 2024022020 Feb 2024 |
0 |
10 |
8 |
9 |
44,622 |
40,275,200 |
210 |
| 2024022121 Feb 2024 |
0 |
10 |
8 |
9 |
42,486 |
38,212,200 |
247 |
| 2024022222 Feb 2024 |
0 |
10 |
8 |
9 |
55,331 |
49,783,300 |
295 |
| 2024022323 Feb 2024 |
0 |
10 |
8 |
9 |
45,441 |
39,009,500 |
165 |
| 2024022626 Feb 2024 |
0 |
10 |
8 |
9 |
66,913 |
59,127,600 |
697 |
| 2024022727 Feb 2024 |
0 |
10 |
8 |
9 |
28,772 |
25,675,100 |
162 |
| 2024022828 Feb 2024 |
0 |
10 |
9 |
10 |
21,968 |
19,986,900 |
175 |
| 2024022929 Feb 2024 |
0 |
10 |
9 |
9 |
17,524 |
15,863,700 |
94 |
| 2024030101 Mar 2024 |
0 |
10 |
9 |
10 |
24,511 |
22,076,800 |
112 |
| 2024030404 Mar 2024 |
0 |
10 |
9 |
9 |
70,841 |
63,920,300 |
243 |
| 2024030505 Mar 2024 |
0 |
10 |
8 |
10 |
38,198 |
34,557,600 |
2,456 |
| 2024030606 Mar 2024 |
0 |
10 |
9 |
9 |
86,683 |
78,027,100 |
209 |
| 2024030707 Mar 2024 |
0 |
10 |
8 |
9 |
13,751 |
12,600,200 |
147 |
| 2024030808 Mar 2024 |
0 |
10 |
8 |
9 |
31,165 |
28,145,000 |
202 |
| 2024031414 Mar 2024 |
0 |
10 |
8 |
9 |
68,394 |
61,574,100 |
189 |
| 2024031515 Mar 2024 |
0 |
10 |
9 |
9 |
30,126 |
27,518,100 |
117 |
| 2024031818 Mar 2024 |
0 |
10 |
8 |
10 |
178,968 |
163,831,600 |
217 |
| 2024031919 Mar 2024 |
0 |
10 |
9 |
9 |
8,809 |
7,997,600 |
72 |
| 2024032020 Mar 2024 |
0 |
10 |
9 |
9 |
35,359 |
31,948,000 |
124 |
| 2024032121 Mar 2024 |
0 |
10 |
8 |
9 |
56,462 |
50,793,600 |
153 |
| 2024032222 Mar 2024 |
0 |
10 |
8 |
9 |
63,430 |
55,418,600 |
837 |
| 2024032525 Mar 2024 |
0 |
10 |
8 |
9 |
50,907 |
44,500,900 |
586 |
| 2024032626 Mar 2024 |
0 |
9 |
8 |
8 |
231,991 |
186,186,600 |
161 |
| 2024032727 Mar 2024 |
0 |
9 |
7 |
8 |
310,960 |
248,868,900 |
303 |
| 2024032828 Mar 2024 |
0 |
9 |
7 |
8 |
69,213 |
54,864,300 |
243 |
| 2024040101 Apr 2024 |
0 |
8 |
7 |
8 |
252,662 |
179,493,900 |
184 |
| 2024040202 Apr 2024 |
0 |
8 |
7 |
7 |
147,618 |
104,507,700 |
1,544 |
| 2024040404 Apr 2024 |
0 |
8 |
7 |
7 |
55,447 |
43,480,400 |
233 |
| 2024040505 Apr 2024 |
0 |
8 |
7 |
8 |
44,436 |
35,044,100 |
269 |
| 2024041616 Apr 2024 |
0 |
8 |
7 |
8 |
27,061 |
20,017,100 |
187 |
| 2024041717 Apr 2024 |
0 |
8 |
7 |
7 |
21,356 |
15,738,300 |
149 |
| 2024041818 Apr 2024 |
0 |
8 |
7 |
7 |
22,482 |
16,686,100 |
130 |
| 2024041919 Apr 2024 |
0 |
8 |
6 |
8 |
304,598 |
219,775,700 |
1,076 |
| 2024042222 Apr 2024 |
0 |
8 |
7 |
7 |
76,077 |
57,712,400 |
274 |
| 2024042323 Apr 2024 |
0 |
8 |
7 |
7 |
20,781 |
15,530,500 |
117 |
| 2024042424 Apr 2024 |
0 |
8 |
7 |
8 |
15,589 |
11,742,300 |
148 |
| 2024042525 Apr 2024 |
0 |
9 |
7 |
9 |
488,522 |
410,558,700 |
677 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024050202 May 2024 |
2024052727 May 2024 |
Active |
| Proxy Voting |
|
- |
2023050303 May 2023 |
2023052626 May 2023 |
Active |
