PT Indo American Seafoods Tbk (IDX:ISEA)
Indonesia · Delayed Price · Currency is IDR 77.00
-2.00 (-2.53%)
Oct 12, 2026, 4:08 PM WIB
IDX:ISEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 80.00 | 82.00 | 76.00 | 77.00 | 77.00 | -2.53% | 2,350,400 |
| Oct 9, 2026 | 78.00 | 80.00 | 76.00 | 79.00 | 79.00 | 1.28% | 839,100 |
| Oct 8, 2026 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | -3.70% | 1,025,800 |
| Oct 7, 2026 | 80.00 | 83.00 | 79.00 | 81.00 | 81.00 | 1.25% | 1,973,000 |
| Oct 6, 2026 | 76.00 | 83.00 | 76.00 | 80.00 | 80.00 | 3.90% | 8,375,700 |
| Oct 5, 2026 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 1,084,200 |
| Oct 2, 2026 | 78.00 | 79.00 | 74.00 | 77.00 | 77.00 | - | 580,600 |
| Oct 1, 2026 | 78.00 | 80.00 | 76.00 | 77.00 | 77.00 | - | 772,000 |
| Sep 30, 2026 | 78.00 | 80.00 | 75.00 | 77.00 | 77.00 | - | 1,824,500 |
| Sep 29, 2026 | 76.00 | 79.00 | 70.00 | 77.00 | 77.00 | 2.67% | 3,170,600 |
| Sep 28, 2026 | 77.00 | 80.00 | 72.00 | 75.00 | 75.00 | -2.60% | 3,207,100 |
| Sep 25, 2026 | 85.00 | 86.00 | 74.00 | 77.00 | 77.00 | -10.47% | 7,545,000 |
| Sep 24, 2026 | 87.00 | 89.00 | 84.00 | 86.00 | 86.00 | -1.15% | 3,959,700 |
| Sep 23, 2026 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 2,770,200 |
| Sep 22, 2026 | 89.00 | 93.00 | 86.00 | 88.00 | 88.00 | - | 17,816,200 |
| Sep 21, 2026 | 89.00 | 91.00 | 85.00 | 88.00 | 88.00 | -1.12% | 9,208,900 |
| Sep 18, 2026 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 2,129,000 |
| Sep 17, 2026 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | - | 6,501,700 |
| Sep 16, 2026 | 89.00 | 94.00 | 88.00 | 90.00 | 90.00 | 1.12% | 16,564,600 |
| Sep 15, 2026 | 87.00 | 89.00 | 86.00 | 89.00 | 89.00 | 2.30% | 2,374,700 |
| Sep 14, 2026 | 91.00 | 91.00 | 86.00 | 87.00 | 87.00 | -3.33% | 3,729,900 |
| Sep 11, 2026 | 90.00 | 91.00 | 83.00 | 90.00 | 90.00 | - | 11,841,600 |
| Sep 10, 2026 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 1.12% | 12,812,900 |
| Sep 9, 2026 | 89.00 | 94.00 | 87.00 | 89.00 | 89.00 | - | 30,128,200 |
| Sep 8, 2026 | 86.00 | 90.00 | 85.00 | 89.00 | 89.00 | 3.49% | 33,620,800 |
| Sep 7, 2026 | 86.00 | 89.00 | 84.00 | 86.00 | 86.00 | - | 18,097,200 |
| Sep 4, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 6,729,600 |
| Sep 3, 2026 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 7,868,900 |
| Sep 2, 2026 | 86.00 | 89.00 | 85.00 | 86.00 | 86.00 | 1.18% | 13,384,600 |
| Sep 1, 2026 | 86.00 | 88.00 | 84.00 | 85.00 | 85.00 | - | 13,257,100 |
| Aug 31, 2026 | 81.00 | 103.00 | 81.00 | 85.00 | 85.00 | 4.94% | 122,514,700 |
| Aug 28, 2026 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 2,350,100 |
| Aug 27, 2026 | 79.00 | 83.00 | 78.00 | 82.00 | 82.00 | 3.80% | 6,886,600 |
| Aug 26, 2026 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | -3.66% | 5,161,000 |
| Aug 24, 2026 | 83.00 | 85.00 | 81.00 | 82.00 | 82.00 | -1.20% | 9,003,200 |
| Aug 21, 2026 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | - | 4,200,700 |
| Aug 20, 2026 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | - | 5,057,200 |
| Aug 19, 2026 | 86.00 | 86.00 | 80.00 | 83.00 | 83.00 | -3.49% | 27,127,500 |
| Aug 18, 2026 | 81.00 | 95.00 | 80.00 | 86.00 | 86.00 | 4.88% | 63,591,600 |
| Aug 14, 2026 | 83.00 | 86.00 | 79.00 | 82.00 | 82.00 | - | 8,171,900 |
| Aug 13, 2026 | 86.00 | 86.00 | 82.00 | 82.00 | 82.00 | -4.65% | 10,470,200 |
| Aug 12, 2026 | 82.00 | 96.00 | 82.00 | 86.00 | 86.00 | 10.26% | 164,632,600 |
| 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 |