Informasi Saham ISAP PT Isra Presisi Indonesia Tbk.

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SHIP	PT Sillo Maritime Perdana Tbk
PSAB	PT J Resources Asia Pasifik Tbk
MMIX	PT Multi Medika Internasional Tbk
UDNG	PT Agro Bahari Nusantara Tbk
INCO	PT Vale Indonesia Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
ISAP	PT Isra Presisi Indonesia Tbk. (ISAP.JK)	2024-02-19	40,001	Market Cap	1	48,240,880,668	0	0	0	0	0	0
ISAP	PT Isra Presisi Indonesia Tbk. (ISAP.JK)	2024-02-19	40,002	Enterprise Value	2	48,240,880,668	0	0	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
ISAP	PT Isra Presisi Indonesia Tbk.	2024-04-15	At close: 04:08PM WIB	7	8	7	8	7.00 - 8.00	7	8	6.00 - 51.00	6	51	4,443,600	7,322,115	32,161,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-04-12	At close: 04:08PM WIB	7	8	7	8	7.00 - 8.00	7	8	6.00 - 51.00	6	51	4,443,600	7,186,520	32,161,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-04-11	At close: 04:08PM WIB	7	8	7	8	7.00 - 8.00	7	8	6.00 - 51.00	6	51	4,443,600	7,157,281	32,161,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-04-10	At close: 04:08PM WIB	7	8	7	8	7.00 - 8.00	7	8	6.00 - 51.00	6	51	4,443,600	7,146,155	32,161,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-04-05	At close: 04:08PM WIB	7	8	8	8	7.00 - 8.00	7	8	6.00 - 51.00	6	51	4,443,600	7,647,191	32,161,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-04-04	At close: 04:01PM WIB	8	8	8	7	7.00 - 8.00	7	8	6.00 - 51.00	6	51	5,544,700	7,585,636	28,140,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-04-03	At close: 04:10PM WIB	7	7	8	6	6.00 - 8.00	6	8	6.00 - 51.00	6	51	21,469,000	7,437,643	32,161,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-04-02	At close: 04:09PM WIB	8	8	8	7	7.00 - 8.00	7	8	7.00 - 51.00	7	51	14,761,800	7,384,429	28,140,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-04-01	At close: 04:00PM WIB	8	8	8	8	7.00 - 8.00	7	8	7.00 - 51.00	7	51	25,266,200	7,004,074	32,161,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-29	At close: 04:00PM WIB	8	9	8	8	7.00 - 9.00	7	9	7.00 - 51.00	7	51	6,921,300	7,004,074	32,161,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-28	At close: 04:00PM WIB	8	9	8	8	7.00 - 9.00	7	9	7.00 - 51.00	7	51	6,921,300	6,951,977	32,161,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-27	At close: 04:04PM WIB	8	9	8	9	7.00 - 9.00	7	9	7.00 - 51.00	7	51	31,096,000	6,519,932	32,161,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-26	At close: 04:00PM WIB	9	9	0	9	8.00 - 9.00	8	9	8.00 - 51.00	8	51	23,199,100	6,582,865	32,161,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-25	At close: 04:08PM WIB	9	9	8	9	8.00 - 10.00	8	10	8.00 - 51.00	8	51	5,090,700	6,698,354	36,181,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-22	At close: 04:14PM WIB	9	9	9	10	8.00 - 10.00	8	10	8.00 - 51.00	8	51	6,343,000	6,704,705	36,181,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-21	At close: 04:02PM WIB	9	0	0	0	0.0000 - 0.0000	0	0		0		0	6,752,907	0	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-14	As of 01:58PM WIB. Market open.	9	9	9	10	8.00 - 10.00	8	10	8.00 - 51.00	8	51	6,098,000	7,494,455	40,201,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-13	At close: 04:07PM WIB	9	8	9	0	8.00 - 10.00	8	10	8.00 - 51.00	8	51	3,184,900	7,467,801	36,181,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-11	At close: 04:00PM WIB	9	8	9	10	8.00 - 10.00	8	10	8.00 - 51.00	8	51	3,116,500	7,530,877	36,181,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-08	At close: 04:00PM WIB	9	8	9	10	8.00 - 10.00	8	10	8.00 - 51.00	8	51	3,116,500	7,649,031	36,181,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-05	At close: 04:05PM WIB	9	9	9	10	8.00 - 10.00	8	10	8.00 - 51.00	8	51	3,819,800	8,623,796	40,201,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-04	At close: 04:06PM WIB	10	9	9	10	9.00 - 10.00	9	10	8.00 - 51.00	8	51	7,084,100	9,444,762	36,181,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-01	At close: 04:00PM WIB	9	9	9	10	9.00 - 10.00	9	10	8.00 - 51.00	8	51	2,451,100	10,064,796	40,201,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-02-28	At close: 04:00PM WIB	9	9	9	0	9.00 - 10.00	9	10	8.00 - 51.00	8	51	2,196,800	10,345,532	40,201,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-02-27	At close: 04:01PM WIB	9	8	8	9	8.00 - 10.00	8	10	8.00 - 51.00	8	51	2,877,200	10,621,038	36,181,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-02-26	At close: 04:02PM WIB	9	8	8	9	8.00 - 10.00	8	10	8.00 - 51.00	8	51	6,691,300	10,622,684	36,181,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk.	2024-02-23	At close: 04:11PM WIB	9	8	8	9	8.00 - 10.00	8	10	8.00 - 51.00	8	51	4,544,100	10,593,835	36,181,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk. (ISAP.JK)	2024-02-22	At close: 04:06PM WIB	9	8	8	9	8.00 - 10.00	8	10	8.00 - 51.00	8	51	5,533,100	10,860,520	36,181,000,000	N/A	N/A (N/A)	N/A
ISAP	PT Isra Presisi Indonesia Tbk. (ISAP.JK)	2024-02-21	At close: 04:06PM WIB	9	8	8	9	8.00 - 10.00	8	10	8.00 - 51.00	8	51	4,248,600	10,924,559	36,181,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ISAP	PT Isra Presisi Indonesia Tbk.	2024-04-15	32,160,000,000	32,160,000,000	0	0	51	6	9	13	7,190,000	12,160,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	7	1	1	76,850,000,000	19	67	5,020,000,000	1,970,000,000	134	1,990,000,000	1	6,450,000,000	4	21	42	-11,700,000,000	-13,670,000,000
ISAP	PT Isra Presisi Indonesia Tbk.	2024-04-12	32,160,000,000	32,160,000,000	0	0	51	6	9	13	7,160,000	12,160,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	7	1	1	76,850,000,000	19	67	5,020,000,000	1,970,000,000	134	1,990,000,000	1	6,450,000,000	4	21	42	-11,700,000,000	-13,670,000,000
ISAP	PT Isra Presisi Indonesia Tbk.	2024-04-11	32,160,000,000	32,160,000,000	0	0	51	6	9	13	7,150,000	12,160,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	7	1	1	76,850,000,000	19	67	5,020,000,000	1,970,000,000	134	1,990,000,000	1	6,450,000,000	4	21	42	-11,700,000,000	-13,670,000,000
ISAP	PT Isra Presisi Indonesia Tbk.	2024-04-10	32,160,000,000	32,160,000,000	0	0	51	6	9	13	7,150,000	12,160,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	7	1	1	76,850,000,000	19	67	5,020,000,000	1,970,000,000	134	1,990,000,000	1	6,450,000,000	4	21	42	-11,700,000,000	-13,670,000,000
ISAP	PT Isra Presisi Indonesia Tbk.	2024-04-05	32,160,000,000	32,160,000,000	0	0	51	0	9	13	7,590,000	11,500,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	7	1	1	76,850,000,000	19	67	5,020,000,000	1,970,000,000	134	1,990,000,000	1	6,450,000,000	4	21	42	-11,700,000,000	-13,670,000,000
ISAP	PT Isra Presisi Indonesia Tbk.	2024-04-04	28,140,000,000	28,140,000,000	0	0	51	0	9	13	7,440,000	9,450,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	7	1	1	76,850,000,000	19	67	5,020,000,000	1,970,000,000	134	1,990,000,000	1	6,450,000,000	4	21	42	-11,700,000,000	-13,670,000,000
ISAP	PT Isra Presisi Indonesia Tbk.	2024-04-03	28,140,000,000	28,140,000,000	0	0	51	0	9	13	7,380,000	9,760,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	7	1	1	76,850,000,000	19	67	5,020,000,000	1,970,000,000	134	1,990,000,000	1	6,450,000,000	4	21	42	-11,700,000,000	-13,670,000,000
ISAP	PT Isra Presisi Indonesia Tbk.	2024-04-02	32,160,000,000	32,160,000,000	0	0	51	0	10	14	7,000,000	7,530,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	7	1	1	76,850,000,000	19	67	5,020,000,000	1,970,000,000	134	1,990,000,000	1	6,450,000,000	4	21	42	-11,700,000,000	-13,670,000,000
ISAP	PT Isra Presisi Indonesia Tbk.	2024-04-01	32,160,000,000	32,160,000,000	0	0	51	0	10	14	7,000,000	7,530,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	7	1	1	76,850,000,000	19	67	5,020,000,000	1,970,000,000	134	1,990,000,000	1	6,450,000,000	4	21	42	-11,700,000,000	-13,670,000,000
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-29	32,160,000,000	32,160,000,000	0	0	51	7	10	14	6,950,000	7,530,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	7	1	1	76,850,000,000	19	67	5,020,000,000	1,970,000,000	134	1,990,000,000	1	6,450,000,000	4	21	42	-11,700,000,000	-13,670,000,000
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-28	32,160,000,000	32,160,000,000	0	0	51	0	10	14	6,520,000	4,730,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	7	1	1	76,850,000,000	19	67	5,020,000,000	1,970,000,000	134	1,990,000,000	1	6,450,000,000	4	21	42	-11,700,000,000	-13,670,000,000
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-27	36,180,000,000	36,180,000,000	0	0	51	0	10	14	6,580,000	5,050,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	7	1	1	76,850,000,000	19	67	5,020,000,000	1,970,000,000	134	1,990,000,000	1	6,450,000,000	4	21	42	-11,700,000,000	-13,670,000,000
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-26	36,180,000,000	36,180,000,000	0	0	51	0	10	14	6,700,000	5,180,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	7	1	1	76,850,000,000	19	67	5,020,000,000	1,970,000,000	134	1,990,000,000	1	6,450,000,000	4	21	42	-11,700,000,000	-13,670,000,000
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-25	36,180,000,000	36,180,000,000	0	0	51	8	10	14	6,700,000	5,180,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	7	1	1	76,850,000,000	19	67	5,020,000,000	1,970,000,000	134	1,990,000,000	1	6,450,000,000	4	21	42	-11,700,000,000	-13,670,000,000
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-22	36,180,000,000	36,180,000,000	0	0	51	0	10	14	6,750,000	5,230,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	7	1	1	76,850,000,000	19	67	5,020,000,000	1,970,000,000	134	1,990,000,000	1	6,450,000,000	4	21	42	-11,700,000,000	-13,670,000,000
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-21	36,180,000,000	36,180,000,000	0	0	51	8	10	14	6,750,000	5,230,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	7	1	1	76,850,000,000	19	67	5,020,000,000	1,970,000,000	134	1,990,000,000	1	6,450,000,000	4	21	42	-11,700,000,000	-13,670,000,000
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-14	36,180,000,000	36,180,000,000	0	0	51	0	10	15	7,470,000	3,990,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	2	3	0	0	69,970,000,000	17	599	4,320,000,000	1,660,000,000	-12	1,260,000,000	0	7,280,000,000	4	20	42	-144,630,000,000	0
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-13	36,180,000,000	36,180,000,000	0	0	51	0	10	15	7,450,000	3,990,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	2	3	0	0	69,970,000,000	17	599	4,320,000,000	1,660,000,000	-12	1,260,000,000	0	7,280,000,000	4	20	42	-144,630,000,000	0
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-11	36,180,000,000	36,180,000,000	0	0	51	8	10	15	7,570,000	3,990,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	2	3	0	0	69,970,000,000	17	599	4,320,000,000	1,660,000,000	-12	1,260,000,000	0	7,280,000,000	4	20	42	-144,630,000,000	0
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-08	36,180,000,000	36,180,000,000	0	0	51	8	10	15	7,650,000	4,130,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	2	3	0	0	69,970,000,000	17	599	4,320,000,000	1,660,000,000	-12	1,260,000,000	0	7,280,000,000	4	20	42	-144,630,000,000	0
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-05	40,200,000,000	40,200,000,000	0	0	51	0	10	15	9,440,000	4,130,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	2	3	0	0	69,970,000,000	17	599	4,320,000,000	1,660,000,000	-12	1,260,000,000	0	7,280,000,000	4	20	42	-144,630,000,000	0
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-04	40,200,000,000	40,200,000,000	-76	27	51	0	10	15	9,940,000	4,130,000	4,020,000,000	4,470,000,000	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	2	3	0	0	69,970,000,000	17	599	4,320,000,000	1,660,000,000	-12	1,260,000,000	0	7,280,000,000	4	20	42	-144,630,000,000	0
ISAP	PT Isra Presisi Indonesia Tbk.	2024-03-01	36,180,000,000	36,180,000,000	0	0	51	0	10	16	10,210,000	6,970,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	2	3	0	0	69,970,000,000	17	599	4,320,000,000	1,660,000,000	-12	1,260,000,000	0	7,280,000,000	4	20	42	-144,630,000,000	0
ISAP	PT Isra Presisi Indonesia Tbk.	2024-02-28	36,180,000,000	36,180,000,000	0	0	51	0	10	16	10,350,000	7,460,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	2	3	0	0	69,970,000,000	17	599	4,320,000,000	1,660,000,000	-12	1,260,000,000	0	7,280,000,000	4	20	42	-144,630,000,000	0
ISAP	PT Isra Presisi Indonesia Tbk.	2024-02-27	36,180,000,000	36,180,000,000	0	0	51	0	10	16	10,620,000	8,100,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	2	3	0	0	69,970,000,000	17	599	4,320,000,000	1,660,000,000	-12	1,260,000,000	0	7,280,000,000	4	20	42	-144,630,000,000	0
ISAP	PT Isra Presisi Indonesia Tbk.	2024-02-26	36,180,000,000	36,180,000,000	0	0	51	0	10	16	10,620,000	8,100,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	2	3	0	0	69,970,000,000	17	599	4,320,000,000	1,660,000,000	-12	1,260,000,000	0	7,280,000,000	4	20	42	-144,630,000,000	0
ISAP	PT Isra Presisi Indonesia Tbk. (ISAP.JK)	2024-02-23	36,180,000,000	36,180,000,000	0	0	51	0	10	16	10,860,000	7,820,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	2	3	0	0	69,970,000,000	17	599	4,320,000,000	1,660,000,000	-12	1,260,000,000	0	7,280,000,000	4	20	42	-144,630,000,000	0
ISAP	PT Isra Presisi Indonesia Tbk. (ISAP.JK)	2024-02-22	36,180,000,000	36,180,000,000	0	0	51	8	10	16	10,860,000	7,820,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	2	3	0	0	69,970,000,000	17	599	4,320,000,000	1,660,000,000	-12	1,260,000,000	0	7,280,000,000	4	20	42	-144,630,000,000	0
ISAP	PT Isra Presisi Indonesia Tbk. (ISAP.JK)	2024-02-21	36,180,000,000	36,180,000,000	0	0	51	8	10	16	10,920,000	7,970,000	4,020,000,000	0	1,870,000,000	54	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	2	3	0	0	69,970,000,000	17	599	4,320,000,000	1,660,000,000	-12	1,260,000,000	0	7,280,000,000	4	20	42	-144,630,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:35	9	9	9	9	0
2024-03-05	15:39:00	9	9	9	9	6,000
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:35	9	9	9	9	0
2024-03-05	15:38:00	9	9	9	9	6,000
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	10	10	10	10	0
2024-03-05	15:28:00	10	10	10	10	3,000
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	9	10	9	10	20,000

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:35	9	9	9	9	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	10	10	10	10	0
2024-03-05	15:25:00	10	10	10	10	3,000
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	9	10	9	10	5,200
2024-03-05	14:55:00	9	9	9	9	20,100
2024-03-05	14:50:00	10	10	10	10	800
2024-03-05	14:46:19	9	9	9	9	0
2024-03-05	14:45:00	9	9	9	9	100
2024-03-05	14:40:00	9	9	9	9	36,000
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	9	10	9	9	19,900
2024-03-05	14:25:00	9	10	9	9	100,100
2024-03-05	14:20:00	9	9	9	9	432,000
2024-03-05	14:15:00	9	10	9	9	116,100
2024-03-05	14:10:00	9	10	9	9	98,700
2024-03-05	14:05:00	8	9	8	9	15,500
2024-03-05	14:00:00	9	9	8	8	202,900
2024-03-05	13:55:00	9	9	8	8	158,600
2024-03-05	13:50:00	9	9	8	9	2,900
2024-03-05	13:45:00	10	10	8	9	1,093,600
2024-03-05	13:41:48	10	10	10	10	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:39:35	9	9	9	9	0
2024-03-05	15:30:00	10	10	10	10	0
2024-03-05	15:15:00	10	10	10	10	3,000
2024-03-05	15:00:00	9	10	9	10	5,200
2024-03-05	14:46:19	9	9	9	9	0
2024-03-05	14:45:00	9	10	9	9	21,000
2024-03-05	14:30:00	9	10	9	9	55,900
2024-03-05	14:15:00	9	10	9	9	648,200
2024-03-05	14:00:00	9	10	8	9	317,100
2024-03-05	13:45:00	10	10	8	8	1,255,100
2024-03-05	13:41:48	10	10	10	10	0
2024-03-05	13:30:00	9	10	9	10	49,500
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:58:53	9	9	9	9	0
2024-03-05	11:54:55	9	9	9	9	0
2024-03-05	11:45:00	9	9	9	9	14,400
2024-03-05	11:30:00	10	10	9	9	201,600
2024-03-05	11:15:00	9	9	9	9	100
2024-03-05	11:02:47	10	10	10	10	0
2024-03-05	11:00:00	10	10	9	9	32,100
2024-03-05	10:45:00	9	10	9	9	50,500
2024-03-05	10:30:00	9	9	9	9	18,100
2024-03-05	10:15:00	10	10	9	10	13,700
2024-03-05	10:09:36	10	10	10	10	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:39:35	9	9	9	9	0
2024-03-05	15:30:00	10	10	10	10	0
2024-03-05	15:00:00	9	10	9	10	8,200
2024-03-05	14:46:19	9	9	9	9	0
2024-03-05	14:30:00	9	10	9	9	76,900
2024-03-05	14:00:00	9	10	8	9	965,300
2024-03-05	13:41:48	10	10	10	10	0
2024-03-05	13:30:00	9	10	8	8	1,304,600
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:58:53	9	9	9	9	0
2024-03-05	11:54:55	9	9	9	9	0
2024-03-05	11:30:00	10	10	9	9	216,000
2024-03-05	11:02:47	10	10	10	10	0
2024-03-05	11:00:00	10	10	9	9	32,200
2024-03-05	10:30:00	9	10	9	9	68,600
2024-03-05	10:09:36	10	10	10	10	0
2024-03-05	10:00:00	10	10	9	10	106,700
2024-03-05	09:30:00	9	10	9	9	811,900
2024-03-05	09:26:44	9	9	9	9	0
2024-03-05	09:00:00	9	10	9	9	328,800
2024-03-04	15:30:00	9	10	9	10	63,400
2024-03-04	15:17:23	10	10	10	10	0
2024-03-04	15:00:00	9	10	9	10	5,700
2024-03-04	14:31:06	9	9	9	9	0
2024-03-04	14:30:00	9	10	9	10	801,500
2024-03-04	14:00:00	9	9	9	9	692,300
2024-03-04	13:31:53	9	9	9	9	0
2024-03-04	13:30:00	9	10	9	9	5,231,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:39:35	9	9	9	9	0
2024-03-05	15:00:00	9	10	9	10	7,700
2024-03-05	14:46:19	9	9	9	9	0
2024-03-05	14:00:00	9	10	8	9	1,042,200
2024-03-05	13:41:48	10	10	10	10	0
2024-03-05	13:00:00	9	10	8	8	1,304,600
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:58:53	9	9	9	9	0
2024-03-05	11:54:55	9	9	9	9	0
2024-03-05	11:02:47	10	10	10	10	0
2024-03-05	11:00:00	10	10	9	9	123,500
2024-03-05	10:09:36	10	10	10	10	0
2024-03-05	10:00:00	10	10	9	9	171,800
2024-03-05	09:26:44	9	9	9	9	0
2024-03-05	09:00:00	9	10	9	9	1,140,700
2024-03-04	15:17:23	10	10	10	10	0
2024-03-04	15:00:00	9	10	9	10	69,100
2024-03-04	14:31:06	9	9	9	9	0
2024-03-04	14:00:00	9	10	9	10	1,299,200
2024-03-04	13:31:53	9	9	9	9	0
2024-03-04	13:00:00	9	10	9	9	5,231,000
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:53:14	10	10	10	10	0
2024-03-04	11:00:00	10	10	9	10	70,200
2024-03-04	10:54:40	10	10	10	10	0
2024-03-04	10:11:27	10	10	10	10	0
2024-03-04	10:00:00	10	10	9	10	140,500
2024-03-04	09:22:39	10	10	10	10	0
2024-03-04	09:00:00	9	10	9	9	0
2024-03-01	16:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:39:27	11	11	11	11	0
2024-05-03	15:01:01	12	12	12	12	0
2024-05-03	15:00:00	12	12	11	12	2,684,000
2024-05-03	14:23:15	12	12	12	12	0
2024-05-03	13:30:00	11	12	11	11	6,081,500
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:34	11	11	11	11	0
2024-05-03	11:24:33	12	12	12	12	0
2024-05-03	10:52:13	12	12	12	12	0
2024-05-03	10:30:00	11	12	11	11	1,746,000
2024-05-03	10:19:33	11	11	11	11	0
2024-05-03	09:40:09	11	11	11	11	0
2024-05-03	09:13:36	11	11	11	11	0
2024-05-03	09:00:00	11	12	11	11	7,162,700
2024-05-02	15:35:49	11	11	11	11	0
2024-05-02	15:00:00	11	12	11	12	2,987,800
2024-05-02	14:50:09	11	11	11	11	0
2024-05-02	14:10:26	11	11	11	11	0
2024-05-02	13:30:02	11	11	11	11	0
2024-05-02	13:30:00	11	11	11	11	386,900
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:57	11	11	11	11	0
2024-05-02	11:39:54	11	11	11	11	0
2024-05-02	10:55:55	11	11	11	11	0
2024-05-02	10:30:00	11	11	11	11	5,238,000
2024-05-02	10:29:09	11	11	11	11	0
2024-05-02	09:55:29	11	11	11	11	0
2024-05-02	09:20:24	11	11	11	11	0
2024-05-02	09:00:00	12	12	11	11	8,033,300
2024-04-30	15:33:53	12	12	12	12	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	12	12	11	12	16,690,100
2024-04-30	09:00:00	12	12	10	12	43,431,200
2024-04-29	09:00:00	10	11	10	11	18,193,600
2024-04-26	09:00:00	9	10	9	10	33,085,700
2024-04-25	09:00:00	8	9	7	9	48,852,200
2024-04-24	09:00:00	8	8	7	8	1,558,900
2024-04-23	09:00:00	8	8	7	7	2,076,900
2024-04-22	09:00:00	8	8	7	7	7,607,700
2024-04-19	09:00:00	7	8	6	8	30,459,800
2024-04-18	09:00:00	8	8	7	7	2,248,200
2024-04-17	09:00:00	8	8	7	7	2,135,600
2024-04-16	09:00:00	8	8	7	8	2,706,100
2024-04-05	09:00:00	8	8	7	8	4,443,600
2024-04-04	09:00:00	8	8	7	7	5,508,200
2024-04-03	09:00:00	7	8	6	8	21,469,000
2024-04-02	09:00:00	8	8	7	7	14,761,800
2024-04-01	09:00:00	8	8	7	8	25,266,200
2024-03-28	09:00:00	9	9	7	8	6,921,300
2024-03-27	09:00:00	9	9	7	8	31,096,000
2024-03-26	09:00:00	9	9	9	9	0
2024-03-25	09:00:00	9	9	9	9	0
2024-03-22	09:00:00	9	10	8	9	6,342,700
2024-03-21	09:00:00	9	10	8	9	5,646,200
2024-03-20	09:00:00	10	10	9	9	3,535,900
2024-03-19	09:00:00	10	10	9	9	880,900
2024-03-18	09:00:00	10	10	8	10	17,896,800
2024-03-15	09:00:00	9	10	9	9	3,012,600
2024-03-14	09:00:00	9	10	8	9	6,839,400
2024-03-13	09:00:00	8	10	8	9	3,184,900
2024-03-08	09:00:00	8	10	8	9	3,116,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	12	12	11	12	16,690,100
2024-04-29	09:00:00	10	11	10	11	18,193,600
2024-04-26	09:00:00	9	10	9	10	33,085,700
2024-04-25	09:00:00	8	9	7	9	48,852,200
2024-04-24	09:00:00	8	8	7	8	1,558,900
2024-04-23	09:00:00	8	8	7	7	2,076,900
2024-04-22	09:00:00	8	8	7	7	7,607,700
2024-04-19	09:00:00	7	8	6	8	30,459,800
2024-04-18	09:00:00	8	8	7	7	2,248,200
2024-04-17	09:00:00	8	8	7	7	2,135,600
2024-04-16	09:00:00	8	8	7	8	2,706,100
2024-04-05	09:00:00	8	8	7	8	4,443,600
2024-04-04	09:00:00	8	8	7	7	5,508,200
2024-04-03	09:00:00	7	8	6	8	21,469,000
2024-04-02	09:00:00	8	8	7	7	14,761,800
2024-04-01	09:00:00	8	8	7	8	25,266,200
2024-03-28	09:00:00	9	9	7	8	6,921,300
2024-03-27	09:00:00	9	9	7	8	31,096,000
2024-03-26	09:00:00	9	9	9	9	0
2024-03-25	09:00:00	9	9	9	9	0
2024-03-22	09:00:00	9	10	8	9	6,342,700
2024-03-21	09:00:00	9	10	8	9	5,646,200
2024-03-20	09:00:00	10	10	9	9	3,535,900
2024-03-19	09:00:00	10	10	9	9	880,900
2024-03-18	09:00:00	10	10	8	10	17,896,800
2024-03-15	09:00:00	9	10	9	9	3,012,600
2024-03-14	09:00:00	9	10	8	9	6,839,400
2024-03-13	09:00:00	8	10	8	9	3,184,900
2024-03-08	09:00:00	8	10	8	9	3,116,500
2024-03-07	09:00:00	8	10	8	9	1,375,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	10	11	10	11	18,193,600
2024-04-21	00:00:00	8	10	7	10	93,181,400
2024-04-14	00:00:00	8	8	6	8	37,549,700
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	8	8	6	8	71,448,800
2024-03-24	00:00:00	9	9	7	8	38,017,300
2024-03-17	00:00:00	10	10	8	9	34,302,500
2024-03-10	00:00:00	8	10	8	9	13,036,900
2024-03-03	00:00:00	9	10	8	9	24,063,800
2024-02-25	00:00:00	8	10	8	10	15,795,100
2024-02-18	00:00:00	8	10	8	9	25,551,300
2024-02-11	00:00:00	10	10	8	9	48,123,600
2024-02-04	00:00:00	10	10	9	10	14,567,500
2024-01-28	00:00:00	10	10	9	10	28,934,100
2024-01-21	00:00:00	11	11	9	10	51,885,100
2024-01-14	00:00:00	11	11	10	11	22,346,100
2024-01-07	00:00:00	11	11	9	11	59,908,600
2023-12-31	00:00:00	10	11	9	10	29,704,400
2023-12-24	00:00:00	11	11	10	10	13,587,200
2023-12-17	00:00:00	11	11	9	11	74,772,300
2023-12-10	00:00:00	10	11	10	10	37,521,200
2023-12-03	00:00:00	10	12	10	11	163,512,800
2023-11-26	00:00:00	12	12	10	10	56,324,200
2023-11-19	00:00:00	12	12	10	12	45,272,500
2023-11-12	00:00:00	11	12	10	11	50,943,500
2023-11-05	00:00:00	11	12	11	11	119,265,100
2023-10-29	00:00:00	13	13	10	12	338,186,700
2023-10-22	00:00:00	15	15	12	12	259,456,400
2023-10-15	00:00:00	15	15	13	15	69,016,100
2023-10-08	00:00:00	15	15	13	14	88,394,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	12	12	11	12	16,690,100
2024-03-31	00:00:00	8	12	6	12	263,804,700
2024-02-29	00:00:00	9	10	7	8	111,871,600
2024-01-31	00:00:00	10	10	8	9	119,775,100
2023-12-31	00:00:00	10	11	9	10	174,589,600
2023-11-30	00:00:00	11	12	9	10	302,258,000
2023-10-31	00:00:00	11	12	10	10	366,804,400
2023-09-30	00:00:00	16	17	10	12	875,175,200
2023-08-31	00:00:00	21	24	15	17	1,061,883,600
2023-07-31	00:00:00	16	20	10	20	781,702,000
2023-06-30	00:00:00	20	24	14	16	405,600,800
2023-05-31	00:00:00	30	30	20	20	112,683,500
2023-04-30	00:00:00	51	51	29	30	457,209,400
2023-03-31	00:00:00	43	46	40	46	51,267,500
2023-02-28	00:00:00	43	44	39	39	49,199,400
2023-01-31	00:00:00	34	38	34	36	7,120,800
2022-12-31	00:00:00	108	122	74	86	1,010,267,400
2022-11-30	00:00:00	103	148	59	99	1,535,803,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	12	12	11	12	16,690,100
2024-03-31	00:00:00	8	11	6	11	220,373,500
2024-02-29	00:00:00	9	10	7	8	111,871,600
2024-01-31	00:00:00	10	12	6	12	495,451,400
2023-12-31	00:00:00	10	11	7	8	406,236,300
2023-11-30	00:00:00	11	12	8	9	596,622,700
2023-10-31	00:00:00	11	12	9	10	843,652,000
2023-09-30	00:00:00	16	17	9	10	1,544,237,600
2023-08-31	00:00:00	21	24	10	10	2,303,863,200
2023-07-31	00:00:00	16	24	10	12	2,718,760,800
2023-06-30	00:00:00	20	24	10	17	2,249,186,400
2023-05-31	00:00:00	30	30	10	20	1,299,986,300
2023-04-30	00:00:00	51	51	14	16	975,493,700
2023-03-31	00:00:00	46	51	20	20	672,928,400
2023-02-28	00:00:00	43	51	29	30	905,804,600
2023-01-31	00:00:00	34	50	33	46	642,852,800
2022-11-30	00:00:00	103	148	34	36	3,384,541,200

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters