PT Indo American Seafoods Tbk (IDX:ISEA)
Indonesia · Delayed Price · Currency is IDR 86.00
+8.00 (10.26%)
Aug 12, 2026, 4:14 PM WIB
IDX:ISEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 82.00 | 96.00 | 82.00 | 86.00 | - | 10.26% | 164,595,700 |
| Aug 11, 2026 | 81.00 | 85.00 | 78.00 | 78.00 | 78.00 | -3.70% | 18,283,800 |
| Aug 10, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 1,153,400 |
| Aug 7, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 1,745,400 |
| Aug 6, 2026 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | -2.41% | 2,693,400 |
| Aug 5, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | 1.22% | 5,463,400 |
| Aug 4, 2026 | 81.00 | 84.00 | 81.00 | 82.00 | 82.00 | 1.23% | 3,336,700 |
| Aug 3, 2026 | 82.00 | 85.00 | 80.00 | 81.00 | 81.00 | 1.25% | 10,046,900 |
| Jul 31, 2026 | 80.00 | 87.00 | 79.00 | 80.00 | 80.00 | 2.56% | 14,118,800 |
| Jul 30, 2026 | 79.00 | 82.00 | 78.00 | 78.00 | 78.00 | -1.27% | 2,998,800 |
| Jul 29, 2026 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | -1.25% | 2,079,300 |
| Jul 28, 2026 | 78.00 | 82.00 | 78.00 | 80.00 | 80.00 | 2.56% | 3,820,800 |
| Jul 27, 2026 | 76.00 | 80.00 | 76.00 | 78.00 | 78.00 | -1.27% | 1,856,900 |
| Jul 24, 2026 | 81.00 | 82.00 | 78.00 | 79.00 | 79.00 | -3.66% | 2,251,500 |
| Jul 23, 2026 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 3,434,400 |
| Jul 22, 2026 | 82.00 | 85.00 | 80.00 | 83.00 | 83.00 | 1.22% | 9,214,500 |
| Jul 21, 2026 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 4,665,700 |
| Jul 20, 2026 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | - | 3,316,200 |
| Jul 17, 2026 | 83.00 | 84.00 | 80.00 | 83.00 | 83.00 | - | 4,766,700 |
| Jul 16, 2026 | 81.00 | 85.00 | 78.00 | 83.00 | 83.00 | 3.75% | 23,660,400 |
| Jul 15, 2026 | 82.00 | 89.00 | 80.00 | 80.00 | 80.00 | - | 20,999,700 |
| Jul 14, 2026 | 77.00 | 94.00 | 77.00 | 80.00 | 80.00 | 6.67% | 113,606,500 |
| Jul 13, 2026 | 72.00 | 79.00 | 70.00 | 75.00 | 75.00 | 4.17% | 6,829,800 |
| Jul 10, 2026 | 71.00 | 78.00 | 70.00 | 72.00 | 72.00 | 1.41% | 6,179,000 |
| Jul 9, 2026 | 78.00 | 81.00 | 70.00 | 71.00 | 71.00 | -5.33% | 6,793,200 |
| Jul 8, 2026 | 65.00 | 87.00 | 64.00 | 75.00 | 75.00 | 15.38% | 76,545,500 |
| Jul 7, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 1,252,400 |
| Jul 6, 2026 | 62.00 | 67.00 | 62.00 | 65.00 | 65.00 | 8.33% | 4,132,500 |
| Jul 3, 2026 | 62.00 | 64.00 | 60.00 | 60.00 | 60.00 | -3.23% | 1,496,200 |
| Jul 2, 2026 | 63.00 | 63.00 | 58.00 | 62.00 | 62.00 | -1.59% | 979,700 |
| Jul 1, 2026 | 60.00 | 65.00 | 60.00 | 63.00 | 63.00 | 5.00% | 1,657,000 |
| Jun 30, 2026 | 64.00 | 68.00 | 58.00 | 60.00 | 60.00 | -3.23% | 2,574,300 |
| Jun 29, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -3.13% | 651,900 |
| Jun 26, 2026 | 65.00 | 66.00 | 61.00 | 64.00 | 64.00 | - | 352,700 |
| Jun 25, 2026 | 64.00 | 66.00 | 62.00 | 64.00 | 64.00 | - | 855,100 |
| Jun 24, 2026 | 65.00 | 69.00 | 63.00 | 64.00 | 64.00 | -1.54% | 3,327,600 |
| Jun 23, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 867,600 |
| Jun 22, 2026 | 66.00 | 71.00 | 65.00 | 65.00 | 65.00 | -2.99% | 3,683,600 |
| Jun 19, 2026 | 69.00 | 69.00 | 65.00 | 67.00 | 67.00 | -1.47% | 721,900 |
| Jun 18, 2026 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1.49% | 930,400 |
| Jun 17, 2026 | 69.00 | 70.00 | 67.00 | 67.00 | 67.00 | - | 2,736,900 |
| Jun 15, 2026 | 65.00 | 69.00 | 65.00 | 67.00 | 67.00 | 3.08% | 4,474,300 |
| Jun 12, 2026 | 63.00 | 66.00 | 62.00 | 65.00 | 65.00 | 3.17% | 1,613,200 |
| Jun 11, 2026 | 65.00 | 66.00 | 61.00 | 63.00 | 63.00 | -3.08% | 1,877,000 |
| Jun 10, 2026 | 67.00 | 70.00 | 64.00 | 65.00 | 65.00 | -1.52% | 7,431,000 |
| Jun 9, 2026 | 61.00 | 74.00 | 61.00 | 66.00 | 66.00 | 13.79% | 17,621,500 |
| Jun 8, 2026 | 57.00 | 76.00 | 54.00 | 58.00 | 58.00 | 1.75% | 27,379,300 |
| Jun 5, 2026 | 62.00 | 62.00 | 57.00 | 57.00 | 57.00 | -8.06% | 565,300 |
| Jun 4, 2026 | 67.00 | 67.00 | 58.00 | 62.00 | 62.00 | -7.46% | 1,592,800 |
| Jun 3, 2026 | 71.00 | 71.00 | 64.00 | 67.00 | 67.00 | -4.29% | 1,596,300 |