PT Indo American Seafoods Tbk (IDX:ISEA)
Indonesia · Delayed Price · Currency is IDR 85.00
0.00 (0.00%)
Sep 2, 2026, 1:40 PM WIB
IDX:ISEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 86.00 | 88.00 | 85.00 | 86.00 | - | 1.18% | 8,402,900 |
| 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 |
| 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 |