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
- 4,020,098,270 (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 |
| 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 |
| 2024101515 Oct 2024 |
10 |
10 |
9 |
9 |
271,071 |
244,122,100 |
487 |
| 2024101616 Oct 2024 |
9 |
10 |
8 |
9 |
80,169 |
73,287,200 |
172 |
| 2024101717 Oct 2024 |
10 |
10 |
9 |
9 |
7,836 |
7,583,200 |
65 |
| 2024101818 Oct 2024 |
10 |
10 |
9 |
9 |
16,339 |
15,071,700 |
67 |
| 2024102121 Oct 2024 |
10 |
10 |
9 |
9 |
25,318 |
23,181,500 |
91 |
| 2024102222 Oct 2024 |
10 |
10 |
9 |
9 |
38,992 |
35,263,200 |
126 |
| 2024102323 Oct 2024 |
10 |
10 |
9 |
9 |
25,099 |
23,269,100 |
87 |
| 2024102424 Oct 2024 |
10 |
10 |
9 |
9 |
20,455 |
18,987,900 |
69 |
| 2024102525 Oct 2024 |
10 |
10 |
9 |
9 |
24,052 |
22,024,900 |
212 |
| 2024102828 Oct 2024 |
10 |
10 |
9 |
10 |
96,264 |
91,637,800 |
138 |
| 2024102929 Oct 2024 |
10 |
10 |
9 |
10 |
59,072 |
53,352,500 |
76 |
| 2024103030 Oct 2024 |
10 |
10 |
9 |
9 |
62,859 |
57,348,900 |
80 |
| 2024103131 Oct 2024 |
10 |
10 |
9 |
10 |
25,654 |
25,372,200 |
95 |
| 2024110101 Nov 2024 |
9 |
10 |
9 |
9 |
19,862 |
18,009,000 |
74 |
| 2024110404 Nov 2024 |
10 |
10 |
8 |
9 |
94,477 |
85,636,400 |
262 |
| 2024110505 Nov 2024 |
9 |
10 |
9 |
9 |
208,955 |
204,955,700 |
375 |
| 2024110606 Nov 2024 |
10 |
10 |
9 |
10 |
152,529 |
152,158,900 |
408 |
| 2024110707 Nov 2024 |
11 |
11 |
9 |
10 |
303,635 |
311,320,100 |
1,892 |
| 2024110808 Nov 2024 |
9 |
10 |
9 |
9 |
101,061 |
92,471,300 |
220 |
| 2024111111 Nov 2024 |
10 |
10 |
9 |
10 |
51,055 |
49,236,400 |
137 |
| 2024111212 Nov 2024 |
10 |
10 |
9 |
10 |
156,740 |
141,443,800 |
162 |
| 2024111313 Nov 2024 |
10 |
10 |
9 |
10 |
31,294 |
28,649,500 |
80 |
| 2024111414 Nov 2024 |
10 |
10 |
9 |
9 |
106,887 |
97,065,100 |
187 |
| 2024111515 Nov 2024 |
10 |
10 |
9 |
10 |
32,437 |
29,780,700 |
98 |
| 2024111818 Nov 2024 |
10 |
10 |
9 |
10 |
47,622 |
43,128,000 |
134 |
| 2024111919 Nov 2024 |
10 |
10 |
9 |
9 |
108,029 |
97,562,200 |
347 |
| 2024112020 Nov 2024 |
9 |
10 |
9 |
10 |
21,229 |
19,340,600 |
140 |
| 2024112121 Nov 2024 |
10 |
10 |
9 |
10 |
36,935 |
33,729,200 |
125 |
| 2024112222 Nov 2024 |
10 |
10 |
9 |
9 |
26,383 |
23,930,000 |
133 |
| 2024112525 Nov 2024 |
10 |
10 |
9 |
9 |
55,414 |
50,644,000 |
129 |
| 2024112626 Nov 2024 |
9 |
10 |
9 |
10 |
120,452 |
119,348,300 |
212 |
| 2024112828 Nov 2024 |
9 |
10 |
9 |
10 |
79,596 |
74,264,000 |
120 |
| 2024112929 Nov 2024 |
10 |
10 |
9 |
9 |
21,424 |
19,786,000 |
84 |
| 2024120202 Dec 2024 |
9 |
10 |
9 |
10 |
34,357 |
31,516,400 |
117 |
| 2024120303 Dec 2024 |
9 |
10 |
9 |
9 |
39,421 |
35,731,000 |
84 |
| 2024120404 Dec 2024 |
10 |
10 |
9 |
9 |
24,266 |
22,367,100 |
118 |
| 2024120505 Dec 2024 |
10 |
10 |
9 |
10 |
25,805 |
24,249,200 |
115 |
| 2024120606 Dec 2024 |
10 |
10 |
9 |
9 |
17,126 |
16,537,100 |
80 |
| 2024120909 Dec 2024 |
9 |
10 |
9 |
9 |
2,600,912 |
2,467,378,500 |
715 |
| 2024121010 Dec 2024 |
10 |
10 |
9 |
10 |
205,547 |
203,347,600 |
254 |
| 2024121111 Dec 2024 |
10 |
11 |
9 |
10 |
182,440 |
183,947,900 |
294 |
| 2024121212 Dec 2024 |
9 |
11 |
9 |
10 |
78,013 |
79,796,000 |
185 |
| 2024121313 Dec 2024 |
10 |
11 |
10 |
11 |
22,080 |
22,916,600 |
111 |
| 2024121616 Dec 2024 |
11 |
11 |
10 |
11 |
62,819 |
64,687,600 |
162 |
| 2024121717 Dec 2024 |
10 |
11 |
10 |
10 |
203,925 |
207,679,000 |
162 |
| 2024121818 Dec 2024 |
10 |
11 |
9 |
10 |
104,308 |
104,031,000 |
249 |
| 2024121919 Dec 2024 |
9 |
10 |
9 |
10 |
39,610 |
38,975,800 |
89 |
| 2024122020 Dec 2024 |
10 |
10 |
9 |
10 |
46,721 |
42,424,600 |
78 |
| 2024122323 Dec 2024 |
10 |
10 |
9 |
10 |
20,415 |
19,369,500 |
77 |
| 2024122424 Dec 2024 |
9 |
10 |
9 |
9 |
14,651 |
14,111,200 |
76 |
| 2024122727 Dec 2024 |
9 |
10 |
9 |
9 |
95,480 |
91,422,100 |
178 |
| 2024123030 Dec 2024 |
10 |
10 |
9 |
10 |
106,530 |
106,487,700 |
204 |
| 2025010202 Jan 2025 |
11 |
11 |
10 |
11 |
281,431 |
309,214,600 |
738 |
| 2025010303 Jan 2025 |
12 |
12 |
11 |
12 |
426,038 |
511,148,400 |
481 |
| 2025010606 Jan 2025 |
13 |
13 |
13 |
13 |
81,684 |
106,189,200 |
126 |
| 2025010707 Jan 2025 |
14 |
14 |
14 |
14 |
89,423 |
125,192,200 |
106 |
| 2025010808 Jan 2025 |
15 |
15 |
15 |
15 |
167,323 |
250,984,500 |
124 |
| 2025010909 Jan 2025 |
16 |
16 |
16 |
16 |
119,405 |
191,048,000 |
128 |
| 2025011010 Jan 2025 |
17 |
17 |
15 |
15 |
1,483,667 |
2,358,491,700 |
1,350 |
| 2025011313 Jan 2025 |
14 |
14 |
14 |
14 |
50,131 |
70,183,400 |
243 |
| 2025011414 Jan 2025 |
13 |
13 |
13 |
13 |
32,861 |
42,719,300 |
236 |
| 2025011515 Jan 2025 |
12 |
12 |
12 |
12 |
87,629 |
105,154,800 |
296 |
| 2025011616 Jan 2025 |
11 |
12 |
11 |
11 |
597,605 |
659,325,800 |
868 |
| 2025011717 Jan 2025 |
10 |
12 |
10 |
12 |
618,268 |
660,902,600 |
507 |
| 2025012020 Jan 2025 |
12 |
13 |
11 |
12 |
549,356 |
669,339,000 |
992 |
| 2025012121 Jan 2025 |
12 |
12 |
11 |
12 |
286,666 |
321,335,900 |
314 |
| 2025012222 Jan 2025 |
12 |
12 |
11 |
11 |
400,739 |
440,958,900 |
601 |
| 2025012323 Jan 2025 |
11 |
12 |
10 |
12 |
142,442 |
156,581,700 |
334 |
| 2025012424 Jan 2025 |
12 |
12 |
11 |
11 |
202,600 |
223,305,700 |
284 |
| 2025013030 Jan 2025 |
12 |
12 |
11 |
11 |
238,959 |
263,302,900 |
542 |
| 2025013131 Jan 2025 |
10 |
12 |
10 |
12 |
104,039 |
114,964,300 |
361 |
| 2025020303 Feb 2025 |
11 |
12 |
11 |
11 |
73,343 |
81,505,400 |
353 |
| 2025020404 Feb 2025 |
11 |
12 |
11 |
12 |
77,764 |
88,185,800 |
295 |
| 2025020505 Feb 2025 |
12 |
12 |
11 |
12 |
38,880 |
43,524,000 |
184 |
| 2025020606 Feb 2025 |
12 |
12 |
11 |
11 |
102,757 |
115,437,400 |
203 |
| 2025020707 Feb 2025 |
11 |
12 |
11 |
12 |
751,630 |
899,109,000 |
576 |
| 2025021010 Feb 2025 |
12 |
13 |
11 |
11 |
300,461 |
376,035,600 |
464 |
| 2025021111 Feb 2025 |
12 |
12 |
11 |
12 |
281,459 |
311,497,100 |
267 |
| 2025021212 Feb 2025 |
12 |
12 |
11 |
12 |
46,055 |
51,208,200 |
236 |
| 2025021313 Feb 2025 |
11 |
12 |
11 |
12 |
117,988 |
130,473,700 |
186 |
| 2025021414 Feb 2025 |
11 |
12 |
11 |
12 |
19,931 |
23,151,800 |
184 |
| 2025021717 Feb 2025 |
12 |
12 |
11 |
12 |
38,088 |
42,460,100 |
178 |
| 2025021818 Feb 2025 |
12 |
13 |
11 |
11 |
403,559 |
482,472,300 |
252 |
| 2025021919 Feb 2025 |
11 |
12 |
11 |
12 |
45,032 |
51,183,000 |
167 |
| 2025022020 Feb 2025 |
12 |
12 |
11 |
12 |
58,820 |
68,812,400 |
100 |
| 2025022121 Feb 2025 |
12 |
12 |
11 |
12 |
54,350 |
64,155,600 |
126 |
| 2025022424 Feb 2025 |
12 |
13 |
11 |
13 |
372,926 |
460,166,200 |
583 |
| 2025022525 Feb 2025 |
13 |
14 |
12 |
13 |
227,058 |
291,617,400 |
590 |
| 2025022626 Feb 2025 |
13 |
13 |
12 |
12 |
63,899 |
80,482,400 |
222 |
| 2025022727 Feb 2025 |
12 |
13 |
11 |
12 |
186,440 |
222,896,700 |
250 |
| 2025022828 Feb 2025 |
12 |
12 |
11 |
11 |
141,388 |
165,207,900 |
113 |
| 2025030303 Mar 2025 |
11 |
12 |
11 |
12 |
75,320 |
88,224,500 |
164 |
| 2025030404 Mar 2025 |
12 |
12 |
11 |
11 |
112,497 |
124,119,100 |
113 |
| 2025030505 Mar 2025 |
11 |
12 |
10 |
11 |
410,974 |
442,596,700 |
348 |
| 2025030606 Mar 2025 |
11 |
11 |
10 |
11 |
538,704 |
545,341,800 |
410 |
| 2025030707 Mar 2025 |
11 |
11 |
10 |
10 |
215,081 |
215,614,800 |
401 |
| 2025031010 Mar 2025 |
10 |
11 |
10 |
11 |
79,275 |
82,995,300 |
245 |
| 2025031111 Mar 2025 |
11 |
11 |
10 |
10 |
109,338 |
112,232,100 |
188 |
| 2025031212 Mar 2025 |
10 |
11 |
9 |
10 |
112,422 |
112,397,900 |
241 |
| 2025031313 Mar 2025 |
10 |
11 |
10 |
10 |
56,822 |
58,117,000 |
208 |
| 2025031414 Mar 2025 |
10 |
11 |
9 |
11 |
157,118 |
156,693,400 |
284 |
| 2025031717 Mar 2025 |
11 |
11 |
10 |
11 |
52,939 |
53,948,900 |
175 |
| 2025031818 Mar 2025 |
11 |
11 |
10 |
10 |
111,099 |
111,257,100 |
317 |
| 2025031919 Mar 2025 |
9 |
11 |
9 |
10 |
160,584 |
164,338,600 |
306 |
| 2025032020 Mar 2025 |
10 |
11 |
10 |
10 |
39,723 |
40,068,200 |
120 |
| 2025032121 Mar 2025 |
11 |
11 |
10 |
11 |
132,989 |
138,399,100 |
182 |
| 2025032424 Mar 2025 |
10 |
11 |
10 |
11 |
228,251 |
241,189,300 |
209 |
| 2025032525 Mar 2025 |
11 |
11 |
10 |
10 |
52,344 |
53,746,100 |
202 |
| 2025032626 Mar 2025 |
10 |
11 |
10 |
11 |
37,735 |
38,661,000 |
261 |
| 2025032727 Mar 2025 |
11 |
11 |
10 |
11 |
42,960 |
44,011,700 |
126 |
| 2025040808 Apr 2025 |
10 |
11 |
10 |
10 |
178,271 |
178,271,100 |
230 |
| 2025040909 Apr 2025 |
10 |
11 |
9 |
9 |
65,506 |
64,959,900 |
260 |
| 2025041010 Apr 2025 |
10 |
10 |
9 |
10 |
130,759 |
129,931,400 |
221 |
| 2025041111 Apr 2025 |
10 |
11 |
9 |
10 |
97,631 |
97,178,400 |
164 |
| 2025041414 Apr 2025 |
10 |
11 |
9 |
10 |
134,440 |
130,521,400 |
409 |
| 2025041515 Apr 2025 |
10 |
10 |
9 |
9 |
68,159 |
67,172,600 |
288 |
| 2025041616 Apr 2025 |
10 |
10 |
9 |
10 |
166,320 |
164,927,100 |
331 |
| 2025041717 Apr 2025 |
10 |
11 |
9 |
10 |
91,763 |
92,974,000 |
173 |
| 2025042121 Apr 2025 |
11 |
11 |
10 |
11 |
53,199 |
54,323,800 |
158 |
| 2025042222 Apr 2025 |
11 |
11 |
10 |
11 |
28,320 |
28,644,900 |
115 |
| 2025042323 Apr 2025 |
11 |
11 |
10 |
11 |
29,517 |
30,112,500 |
123 |
| 2025042424 Apr 2025 |
11 |
11 |
10 |
11 |
41,637 |
42,046,300 |
86 |
| 2025042525 Apr 2025 |
11 |
11 |
10 |
11 |
23,064 |
24,012,700 |
84 |
| 2025042828 Apr 2025 |
11 |
11 |
10 |
11 |
56,364 |
59,015,200 |
119 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2025050202 May 2025 |
2025052727 May 2025 |
Active |
| Proxy Voting |
|
- |
2024050202 May 2024 |
2024052727 May 2024 |
Active |
| Proxy Voting |
|
- |
2023050303 May 2023 |
2023052626 May 2023 |
Active |
