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
- 4,020,079,232 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 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 |
| 2024042626 Apr 2024 |
0 |
10 |
9 |
10 |
330,857 |
330,537,800 |
439 |
| 2024042929 Apr 2024 |
0 |
11 |
10 |
11 |
181,936 |
200,122,800 |
226 |
| 2024043030 Apr 2024 |
0 |
12 |
10 |
12 |
434,312 |
496,605,000 |
546 |
| 2024050202 May 2024 |
0 |
12 |
11 |
12 |
166,901 |
184,206,700 |
327 |
| 2024050303 May 2024 |
0 |
12 |
11 |
11 |
199,401 |
219,381,700 |
255 |
| 2024050606 May 2024 |
0 |
12 |
10 |
11 |
47,200 |
48,472,600 |
162 |
| 2024050707 May 2024 |
0 |
11 |
10 |
11 |
12,166 |
12,458,400 |
120 |
| 2024050808 May 2024 |
0 |
11 |
10 |
11 |
24,342 |
24,572,100 |
140 |
| 2024051313 May 2024 |
0 |
11 |
10 |
11 |
42,491 |
43,162,800 |
242 |
| 2024051414 May 2024 |
0 |
11 |
10 |
10 |
36,208 |
36,211,200 |
157 |
| 2024051515 May 2024 |
0 |
10 |
9 |
9 |
155,467 |
139,959,900 |
299 |
| 2024051616 May 2024 |
0 |
10 |
8 |
10 |
37,830 |
34,196,400 |
97 |
| 2024052020 May 2024 |
0 |
10 |
9 |
9 |
36,456 |
32,938,000 |
177 |
| 2024052121 May 2024 |
0 |
10 |
8 |
10 |
16,617 |
16,177,200 |
86 |
| 2024052222 May 2024 |
0 |
10 |
9 |
10 |
9,507 |
8,643,700 |
62 |
| 2024052727 May 2024 |
0 |
10 |
9 |
9 |
78,472 |
70,718,400 |
167 |
| 2024052828 May 2024 |
0 |
10 |
8 |
9 |
38,903 |
35,035,800 |
86 |
| 2024052929 May 2024 |
0 |
10 |
8 |
9 |
31,304 |
28,018,900 |
151 |
| 2024060303 Jun 2024 |
0 |
9 |
8 |
9 |
36,138 |
30,648,100 |
120 |
| 2024060404 Jun 2024 |
0 |
9 |
8 |
8 |
12,090 |
10,253,800 |
76 |
| 2024060505 Jun 2024 |
0 |
9 |
8 |
9 |
161,588 |
137,783,700 |
189 |
| 2024060707 Jun 2024 |
0 |
9 |
8 |
9 |
6,878 |
6,056,400 |
63 |
| 2024061010 Jun 2024 |
0 |
9 |
8 |
8 |
51,382 |
41,430,900 |
108 |
| 2024061212 Jun 2024 |
0 |
9 |
8 |
8 |
15,472 |
12,784,000 |
71 |
| 2024062121 Jun 2024 |
0 |
8 |
7 |
7 |
80,924 |
57,093,900 |
105 |
| 2024062626 Jun 2024 |
0 |
8 |
7 |
7 |
14,950 |
10,844,400 |
89 |
| 2024070505 Jul 2024 |
0 |
8 |
7 |
8 |
24,620 |
19,102,200 |
182 |
| 2024071111 Jul 2024 |
0 |
9 |
8 |
9 |
23,255 |
20,394,200 |
232 |
| 2024071212 Jul 2024 |
0 |
9 |
8 |
9 |
136,452 |
109,513,600 |
104 |
| 2024071515 Jul 2024 |
0 |
9 |
8 |
9 |
30,235 |
24,925,200 |
103 |
| 2024071616 Jul 2024 |
0 |
9 |
8 |
9 |
29,328 |
23,736,400 |
84 |
| 2024072323 Jul 2024 |
0 |
9 |
8 |
9 |
22,809 |
19,970,300 |
179 |
| 2024072626 Jul 2024 |
0 |
9 |
8 |
8 |
44,805 |
37,654,300 |
59 |
| 2024080101 Aug 2024 |
0 |
9 |
8 |
8 |
174,440 |
140,124,500 |
240 |
| 2024080202 Aug 2024 |
0 |
9 |
8 |
8 |
11,205 |
9,278,600 |
70 |
| 2024080505 Aug 2024 |
0 |
9 |
7 |
9 |
96,609 |
77,372,500 |
128 |
| 2024080606 Aug 2024 |
0 |
9 |
8 |
8 |
37,441 |
30,043,900 |
129 |
| 2024080808 Aug 2024 |
0 |
9 |
8 |
8 |
65,998 |
53,008,800 |
147 |
| 2024080909 Aug 2024 |
0 |
9 |
8 |
8 |
8,888 |
7,247,500 |
79 |
| 2024081212 Aug 2024 |
9 |
9 |
8 |
9 |
32,914 |
26,481,900 |
107 |
| 2024081313 Aug 2024 |
9 |
9 |
8 |
8 |
108,481 |
87,098,700 |
198 |
| 2024081414 Aug 2024 |
9 |
9 |
8 |
9 |
71,695 |
63,885,300 |
125 |
| 2024081515 Aug 2024 |
8 |
9 |
8 |
9 |
125,187 |
103,501,000 |
218 |
| 2024081616 Aug 2024 |
9 |
9 |
8 |
8 |
47,033 |
39,019,500 |
90 |
| 2024081919 Aug 2024 |
9 |
9 |
8 |
8 |
8,869 |
7,747,700 |
64 |
| 2024082020 Aug 2024 |
9 |
9 |
8 |
8 |
63,606 |
53,223,100 |
128 |
| 2024082121 Aug 2024 |
9 |
9 |
8 |
9 |
23,504 |
19,696,500 |
91 |
| 2024082222 Aug 2024 |
9 |
9 |
8 |
8 |
73,706 |
64,605,700 |
91 |
| 2024082626 Aug 2024 |
9 |
9 |
8 |
9 |
121,732 |
99,810,800 |
168 |
| 2024082828 Aug 2024 |
9 |
9 |
8 |
8 |
89,209 |
76,809,500 |
365 |
| 2024082929 Aug 2024 |
8 |
9 |
8 |
9 |
76,691 |
66,949,800 |
153 |
| 2024092626 Sep 2024 |
10 |
11 |
9 |
9 |
95,335 |
94,744,700 |
279 |
| 2024092727 Sep 2024 |
9 |
10 |
9 |
9 |
42,537 |
42,291,000 |
282 |
| 2024093030 Sep 2024 |
9 |
10 |
9 |
10 |
29,033 |
27,468,500 |
132 |
| 2024100101 Oct 2024 |
9 |
10 |
9 |
9 |
47,613 |
47,449,700 |
201 |
| 2024100202 Oct 2024 |
9 |
10 |
9 |
10 |
52,206 |
47,801,100 |
126 |
| 2024100303 Oct 2024 |
10 |
10 |
9 |
10 |
67,726 |
65,540,200 |
127 |
| 2024100404 Oct 2024 |
9 |
10 |
9 |
10 |
20,771 |
18,783,100 |
79 |
| 2024100707 Oct 2024 |
10 |
10 |
9 |
9 |
9,844 |
9,551,100 |
68 |
| 2024100808 Oct 2024 |
10 |
10 |
9 |
10 |
20,636 |
19,259,200 |
81 |
| 2024100909 Oct 2024 |
10 |
10 |
9 |
9 |
19,285 |
18,272,900 |
86 |
| 2024101010 Oct 2024 |
10 |
10 |
9 |
10 |
25,196 |
23,694,700 |
80 |
| 2024101111 Oct 2024 |
10 |
10 |
9 |
10 |
12,736 |
12,349,600 |
74 |
| 2024101414 Oct 2024 |
10 |
10 |
9 |
10 |
25,252 |
24,250,500 |
73 |
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 |
