IDX · ISAP · stock
PT Isra Presisi Indonesia Tbk (ISAP) stock price history
Every IDX trading session of PT Isra Presisi Indonesia Tbk from Dec 9, 2022 to Sep 28, 2026: 906 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ISAP adjusted close, 2022 to 2026
- IDR 135.00
- All time high, 2022
- IDR 60.00
- 52 week high, IDR 18.00 low
- 906
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ISAP key facts
- PT Isra Presisi Indonesia Tbk (ISAP) closed at IDR 25.00 on Sep 28, 2026 on IDX.
- ISAP's all time high close is IDR 135.00, set on Dec 27, 2022; its all time low close is IDR 7.00 on Apr 2, 2024.
- ISAP's 52 week range is IDR 18.00 to IDR 60.00.
- ISAP returned -53.7% over the year to Sep 28, 2026.
- Since Dec 9, 2022 ISAP returned -71%, -28.0% a year compounded.
- ISAP's deepest drawdown was -94.8% from Dec 27, 2022 to Apr 2, 2024.
- DataCedar holds 906 daily sessions of ISAP history from Dec 9, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ISAP price chart, 2022 to 2026
ISAP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | +8.7% |
| 6 months | -16.7% |
| Year to date | -7.4% |
| 1 year | -53.7% |
| 3 years | +47.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 9, 2022 | -71.3% |
| Compound annual growth, 3.8 years | -28.0% |
ISAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 135.00 on Dec 27, 2022
- All time low close
- IDR 7.00 on Apr 2, 2024
- 52 week high
- IDR 60.00 on Jan 23, 2026
- 52 week low
- IDR 18.00 on Jun 9, 2026
- Deepest drawdown
- -94.8% from Dec 27, 2022 to Apr 2, 2024, not yet recovered
- Best single session
- +14.3% on Apr 3, 2024
- Worst single session
- -12.5% on Apr 2, 2024
- Volatility, 1 year annualised
- 82.9%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2025, +170%
- Worst calendar year
- 2023, -90%
ISAP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Dec 9, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 27.00 | IDR 60.00 | IDR 18.00 | IDR 25.00 | -7.4% | 9.7B | 178 |
| 2025 | IDR 11.00 | IDR 69.00 | IDR 9.00 | IDR 27.00 | +170.0% | 11.5B | 236 |
| 2024 | IDR 11.00 | IDR 12.00 | IDR 6.00 | IDR 10.00 | 0.0% | 2B | 237 |
| 2023 | IDR 108.00 | IDR 122.00 | IDR 9.00 | IDR 10.00 | -89.9% | 7B | 239 |
| 2022 | IDR 103.00 | IDR 148.00 | IDR 59.00 | IDR 99.00 | n/a | 1.5B | 16 |
ISAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 25.00 | +4.2% |
| August 2026 | IDR 24.00 | -4.0% |
| July 2026 | IDR 25.00 | +19.0% |
| June 2026 | IDR 21.00 | -19.2% |
| May 2026 | IDR 26.00 | -16.1% |
| April 2026 | IDR 31.00 | +6.9% |
| March 2026 | IDR 29.00 | -23.7% |
| February 2026 | IDR 38.00 | -5.0% |
| January 2026 | IDR 40.00 | +48.1% |
| December 2025 | IDR 27.00 | -12.9% |
| November 2025 | IDR 31.00 | 0.0% |
| October 2025 | IDR 31.00 | -41.5% |
About the ISAP data
Daily bars. 906 sessions from Dec 9, 2022 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ISAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ISAP share price history
