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
- 4,020,227,717 (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 |
| 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 |
| 2025042929 Apr 2025 |
10 |
11 |
10 |
11 |
47,643 |
52,059,800 |
165 |
| 2025043030 Apr 2025 |
11 |
11 |
10 |
11 |
46,887 |
49,786,700 |
153 |
| 2025050202 May 2025 |
11 |
12 |
10 |
12 |
406,144 |
454,310,400 |
376 |
| 2025050505 May 2025 |
12 |
12 |
11 |
12 |
45,392 |
53,333,600 |
195 |
| 2025050606 May 2025 |
11 |
12 |
11 |
12 |
152,136 |
169,796,200 |
194 |
| 2025050707 May 2025 |
12 |
12 |
11 |
11 |
67,741 |
78,816,200 |
142 |
| 2025050808 May 2025 |
11 |
12 |
10 |
12 |
266,256 |
293,535,200 |
308 |
| 2025050909 May 2025 |
12 |
12 |
11 |
12 |
58,607 |
67,005,500 |
190 |
| 2025051414 May 2025 |
12 |
12 |
11 |
12 |
72,389 |
83,132,700 |
155 |
| 2025051515 May 2025 |
12 |
12 |
11 |
12 |
182,667 |
201,697,700 |
209 |
| 2025051616 May 2025 |
12 |
12 |
11 |
12 |
41,182 |
46,072,700 |
157 |
| 2025051919 May 2025 |
12 |
12 |
11 |
11 |
52,983 |
59,803,900 |
210 |
| 2025052020 May 2025 |
11 |
12 |
11 |
12 |
127,004 |
144,626,200 |
269 |
| 2025052121 May 2025 |
12 |
12 |
11 |
11 |
162,683 |
185,792,500 |
230 |
| 2025052222 May 2025 |
12 |
12 |
11 |
12 |
36,940 |
42,977,100 |
234 |
| 2025052323 May 2025 |
12 |
12 |
11 |
11 |
302,430 |
333,436,100 |
364 |
| 2025052626 May 2025 |
12 |
12 |
10 |
11 |
126,989 |
141,284,100 |
420 |
| 2025052727 May 2025 |
11 |
12 |
11 |
11 |
61,260 |
68,014,400 |
204 |
| 2025052828 May 2025 |
11 |
12 |
10 |
11 |
152,785 |
168,221,500 |
295 |
| 2025060202 Jun 2025 |
11 |
12 |
10 |
11 |
102,389 |
109,246,100 |
240 |
| 2025060303 Jun 2025 |
11 |
11 |
10 |
11 |
30,016 |
31,491,700 |
114 |
| 2025060404 Jun 2025 |
11 |
11 |
10 |
11 |
49,033 |
53,544,700 |
151 |
| 2025060505 Jun 2025 |
11 |
11 |
10 |
11 |
74,809 |
78,709,400 |
108 |
| 2025061010 Jun 2025 |
11 |
11 |
10 |
11 |
43,793 |
47,332,400 |
146 |
| 2025061111 Jun 2025 |
11 |
12 |
10 |
11 |
380,997 |
422,776,000 |
404 |
| 2025061212 Jun 2025 |
11 |
12 |
11 |
12 |
98,207 |
114,846,600 |
240 |
| 2025061313 Jun 2025 |
12 |
12 |
11 |
12 |
252,011 |
299,294,400 |
238 |
| 2025061616 Jun 2025 |
12 |
13 |
11 |
12 |
364,022 |
430,541,400 |
424 |
| 2025061717 Jun 2025 |
12 |
12 |
11 |
11 |
85,896 |
97,869,900 |
140 |
| 2025061818 Jun 2025 |
11 |
12 |
11 |
12 |
28,871 |
34,007,500 |
261 |
| 2025061919 Jun 2025 |
12 |
12 |
11 |
12 |
641,122 |
706,119,600 |
416 |
| 2025062020 Jun 2025 |
12 |
12 |
11 |
11 |
143,109 |
157,713,600 |
166 |
| 2025062323 Jun 2025 |
11 |
12 |
10 |
11 |
87,961 |
96,055,500 |
281 |
| 2025062424 Jun 2025 |
11 |
12 |
10 |
12 |
122,150 |
134,455,600 |
112 |
| 2025062525 Jun 2025 |
12 |
12 |
11 |
12 |
30,457 |
33,652,200 |
95 |
| 2025062626 Jun 2025 |
12 |
12 |
11 |
12 |
468,182 |
539,672,400 |
171 |
| 2025063030 Jun 2025 |
12 |
12 |
11 |
12 |
15,505 |
17,455,400 |
82 |
| 2025070101 Jul 2025 |
12 |
12 |
11 |
11 |
42,425 |
46,843,400 |
96 |
| 2025070202 Jul 2025 |
11 |
12 |
10 |
10 |
397,278 |
409,436,300 |
261 |
| 2025070303 Jul 2025 |
11 |
11 |
10 |
11 |
58,381 |
62,008,500 |
160 |
| 2025070404 Jul 2025 |
11 |
11 |
10 |
11 |
64,677 |
69,025,400 |
164 |
| 2025070707 Jul 2025 |
11 |
11 |
10 |
11 |
33,315 |
36,508,600 |
121 |
| 2025070808 Jul 2025 |
11 |
11 |
10 |
11 |
27,311 |
28,052,100 |
148 |
| 2025070909 Jul 2025 |
11 |
11 |
10 |
11 |
20,650 |
22,115,400 |
125 |
| 2025071010 Jul 2025 |
11 |
11 |
10 |
11 |
67,229 |
71,826,600 |
128 |
| 2025071111 Jul 2025 |
11 |
11 |
10 |
11 |
86,742 |
87,747,900 |
136 |
| 2025071515 Jul 2025 |
11 |
12 |
10 |
12 |
272,088 |
304,746,200 |
261 |
| 2025071616 Jul 2025 |
12 |
12 |
11 |
12 |
98,534 |
116,703,600 |
199 |
| 2025071717 Jul 2025 |
11 |
12 |
11 |
11 |
111,955 |
123,792,200 |
197 |
| 2025071818 Jul 2025 |
12 |
12 |
11 |
12 |
109,401 |
125,781,400 |
309 |
| 2025072121 Jul 2025 |
12 |
12 |
11 |
12 |
226,356 |
270,900,400 |
347 |
| 2025072222 Jul 2025 |
12 |
12 |
11 |
12 |
198,932 |
237,364,300 |
554 |
| 2025072323 Jul 2025 |
12 |
12 |
11 |
12 |
155,789 |
185,532,400 |
343 |
| 2025072424 Jul 2025 |
12 |
12 |
11 |
11 |
50,231 |
59,620,300 |
238 |
| 2025072525 Jul 2025 |
11 |
12 |
11 |
12 |
76,995 |
90,046,500 |
330 |
| 2025072828 Jul 2025 |
12 |
12 |
11 |
11 |
60,189 |
70,722,400 |
306 |
| 2025072929 Jul 2025 |
12 |
12 |
11 |
12 |
164,351 |
190,055,000 |
283 |
| 2025073030 Jul 2025 |
12 |
12 |
11 |
11 |
93,188 |
106,740,800 |
298 |
| 2025073131 Jul 2025 |
12 |
12 |
11 |
11 |
148,700 |
172,159,100 |
330 |
| 2025080101 Aug 2025 |
12 |
12 |
11 |
12 |
107,801 |
124,026,400 |
277 |
| 2025080404 Aug 2025 |
12 |
12 |
11 |
11 |
137,921 |
163,523,600 |
351 |
| 2025080505 Aug 2025 |
12 |
12 |
11 |
12 |
718,320 |
860,957,800 |
483 |
| 2025080606 Aug 2025 |
13 |
13 |
12 |
13 |
301,414 |
391,483,100 |
397 |
| 2025080707 Aug 2025 |
14 |
14 |
13 |
14 |
1,430,861 |
1,969,278,500 |
1,637 |
| 2025080808 Aug 2025 |
15 |
15 |
14 |
15 |
1,459,513 |
2,187,206,100 |
2,406 |
| 2025081111 Aug 2025 |
15 |
16 |
14 |
16 |
1,390,719 |
2,123,851,700 |
3,159 |
| 2025081212 Aug 2025 |
16 |
16 |
15 |
15 |
769,013 |
1,174,639,500 |
1,536 |
| 2025081313 Aug 2025 |
15 |
15 |
14 |
14 |
649,101 |
924,067,800 |
1,699 |
| 2025081414 Aug 2025 |
15 |
15 |
13 |
14 |
555,319 |
737,988,700 |
1,297 |
| 2025081515 Aug 2025 |
14 |
15 |
13 |
14 |
616,644 |
860,554,900 |
1,319 |
| 2025081919 Aug 2025 |
15 |
15 |
14 |
15 |
393,463 |
588,678,400 |
904 |
| 2025082020 Aug 2025 |
16 |
16 |
15 |
16 |
839,300 |
1,332,411,600 |
2,128 |
| 2025082121 Aug 2025 |
17 |
17 |
16 |
17 |
431,492 |
730,368,800 |
789 |
| 2025082222 Aug 2025 |
18 |
18 |
18 |
18 |
190,085 |
342,153,000 |
327 |
| 2025082525 Aug 2025 |
19 |
19 |
19 |
19 |
129,011 |
245,120,900 |
201 |
| 2025082626 Aug 2025 |
20 |
20 |
20 |
20 |
85,606 |
171,212,000 |
224 |
| 2025082727 Aug 2025 |
22 |
22 |
22 |
22 |
339,639 |
747,205,800 |
277 |
| 2025082828 Aug 2025 |
24 |
24 |
20 |
24 |
2,478,352 |
5,826,663,200 |
2,825 |
| 2025082929 Aug 2025 |
26 |
26 |
25 |
26 |
1,983,030 |
5,137,857,000 |
2,556 |
| 2025090101 Sep 2025 |
28 |
28 |
26 |
28 |
731,095 |
2,018,555,000 |
1,342 |
| 2025090202 Sep 2025 |
30 |
30 |
29 |
30 |
747,343 |
2,242,013,400 |
546 |
| 2025090303 Sep 2025 |
33 |
33 |
33 |
33 |
300,827 |
992,729,100 |
235 |
| 2025090404 Sep 2025 |
36 |
36 |
36 |
36 |
46,779 |
168,404,400 |
210 |
| 2025090808 Sep 2025 |
39 |
39 |
36 |
39 |
2,390,898 |
9,287,495,000 |
3,148 |
| 2025090909 Sep 2025 |
42 |
42 |
36 |
36 |
1,800,931 |
7,032,184,200 |
4,111 |
| 2025091010 Sep 2025 |
33 |
33 |
33 |
33 |
247,492 |
816,723,600 |
1,577 |
| 2025091111 Sep 2025 |
30 |
36 |
30 |
36 |
5,043,886 |
16,572,262,100 |
9,163 |
| 2025091212 Sep 2025 |
39 |
39 |
36 |
39 |
3,731,325 |
14,088,259,700 |
8,324 |
| 2025091515 Sep 2025 |
41 |
42 |
36 |
38 |
3,234,709 |
12,502,433,500 |
7,842 |
| 2025091616 Sep 2025 |
39 |
41 |
37 |
41 |
3,101,279 |
12,331,387,300 |
7,291 |
| 2025091717 Sep 2025 |
43 |
45 |
41 |
45 |
1,173,230 |
5,249,363,200 |
3,003 |
| 2025091818 Sep 2025 |
47 |
49 |
46 |
49 |
500,950 |
2,445,229,500 |
1,401 |
| 2025091919 Sep 2025 |
53 |
53 |
48 |
53 |
2,821,706 |
14,716,865,400 |
7,711 |
| 2025092222 Sep 2025 |
54 |
58 |
54 |
58 |
912,168 |
5,264,182,800 |
3,270 |
| 2025092323 Sep 2025 |
62 |
63 |
61 |
63 |
557,739 |
3,512,337,300 |
1,867 |
| 2025092424 Sep 2025 |
69 |
69 |
57 |
66 |
4,965,451 |
31,301,822,600 |
17,080 |
| 2025092525 Sep 2025 |
66 |
69 |
60 |
60 |
1,468,232 |
8,951,961,600 |
6,293 |
| 2025092626 Sep 2025 |
60 |
60 |
54 |
54 |
852,802 |
4,608,976,900 |
3,778 |
| 2025092929 Sep 2025 |
49 |
51 |
49 |
49 |
617,201 |
3,026,355,400 |
4,199 |
| 2025123030 Dec 2025 |
28 |
28 |
27 |
27 |
183,881 |
500,890,100 |
769 |
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 |
