PT Indo American Seafoods Tbk (IDX:ISEA)
Indonesia · Delayed Price · Currency is IDR 80.00
+1.00 (1.27%)
May 20, 2026, 10:19 AM WIB
IDX:ISEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 84.00 | 84.00 | 77.00 | 79.00 | 79.00 | -3.66% | 2,646,700 |
| May 18, 2026 | 86.00 | 89.00 | 82.00 | 82.00 | 82.00 | -4.65% | 2,473,500 |
| May 13, 2026 | 86.00 | 90.00 | 85.00 | 86.00 | 86.00 | -1.15% | 1,755,600 |
| May 12, 2026 | 90.00 | 91.00 | 87.00 | 87.00 | 87.00 | -3.33% | 3,384,000 |
| May 11, 2026 | 90.00 | 96.00 | 86.00 | 90.00 | 90.00 | - | 11,269,500 |
| May 8, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -2.17% | 3,154,500 |
| May 7, 2026 | 94.00 | 94.00 | 90.00 | 92.00 | 92.00 | 1.10% | 3,831,500 |
| May 6, 2026 | 93.00 | 98.00 | 91.00 | 91.00 | 91.00 | -1.09% | 19,091,400 |
| May 5, 2026 | 90.00 | 98.00 | 88.00 | 92.00 | 92.00 | 2.22% | 20,911,500 |
| May 4, 2026 | 89.00 | 99.00 | 88.00 | 90.00 | 90.00 | 3.45% | 10,319,500 |
| Apr 30, 2026 | 89.00 | 89.00 | 85.00 | 87.00 | 87.00 | -1.14% | 1,417,200 |
| Apr 29, 2026 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | -2.22% | 1,852,900 |
| Apr 28, 2026 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 1,972,200 |
| Apr 27, 2026 | 88.00 | 90.00 | 85.00 | 89.00 | 89.00 | 2.30% | 1,312,400 |
| Apr 24, 2026 | 91.00 | 92.00 | 85.00 | 87.00 | 87.00 | -4.40% | 2,337,900 |
| Apr 23, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 1.11% | 2,372,100 |
| Apr 22, 2026 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | 1.12% | 3,383,700 |
| Apr 21, 2026 | 89.00 | 91.00 | 89.00 | 89.00 | 89.00 | - | 1,538,000 |
| Apr 20, 2026 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | -3.26% | 2,426,000 |
| Apr 17, 2026 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | - | 1,533,000 |
| Apr 16, 2026 | 94.00 | 96.00 | 92.00 | 92.00 | 92.00 | -2.13% | 7,719,600 |
| Apr 15, 2026 | 88.00 | 95.00 | 87.00 | 94.00 | 94.00 | 8.05% | 27,567,600 |
| Apr 14, 2026 | 87.00 | 88.00 | 84.00 | 87.00 | 87.00 | - | 3,902,100 |
| Apr 13, 2026 | 84.00 | 88.00 | 82.00 | 87.00 | 87.00 | 4.82% | 13,614,600 |
| Apr 10, 2026 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 2,779,400 |
| Apr 9, 2026 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 4,354,100 |
| Apr 8, 2026 | 85.00 | 85.00 | 81.00 | 83.00 | 83.00 | 1.22% | 2,898,100 |
| Apr 7, 2026 | 80.00 | 86.00 | 79.00 | 82.00 | 82.00 | 2.50% | 4,258,500 |
| Apr 6, 2026 | 80.00 | 81.00 | 77.00 | 80.00 | 80.00 | - | 1,391,100 |
| Apr 2, 2026 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | -2.44% | 890,800 |
| Apr 1, 2026 | 82.00 | 88.00 | 80.00 | 82.00 | 82.00 | 2.50% | 3,254,700 |
| Mar 31, 2026 | 81.00 | 82.00 | 77.00 | 80.00 | 80.00 | - | 3,201,600 |
| Mar 30, 2026 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 1,238,300 |
| Mar 27, 2026 | 78.00 | 82.00 | 78.00 | 80.00 | 80.00 | 1.27% | 2,085,900 |
| Mar 26, 2026 | 80.00 | 82.00 | 77.00 | 79.00 | 79.00 | 2.60% | 3,875,600 |
| Mar 25, 2026 | 78.00 | 80.00 | 76.00 | 77.00 | 77.00 | 2.67% | 1,230,000 |
| Mar 17, 2026 | 75.00 | 83.00 | 75.00 | 75.00 | 75.00 | - | 9,095,900 |
| Mar 16, 2026 | 78.00 | 80.00 | 75.00 | 75.00 | 75.00 | -5.06% | 1,839,000 |
| Mar 13, 2026 | 79.00 | 81.00 | 77.00 | 79.00 | 79.00 | -1.25% | 1,484,600 |
| Mar 12, 2026 | 81.00 | 83.00 | 80.00 | 80.00 | 80.00 | -2.44% | 1,956,200 |
| Mar 11, 2026 | 81.00 | 85.00 | 80.00 | 82.00 | 82.00 | 2.50% | 1,783,100 |
| Mar 10, 2026 | 78.00 | 84.00 | 78.00 | 80.00 | 80.00 | 2.56% | 1,675,100 |
| Mar 9, 2026 | 87.00 | 87.00 | 75.00 | 78.00 | 78.00 | -10.34% | 6,180,000 |
| Mar 6, 2026 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | -3.33% | 3,415,400 |
| Mar 5, 2026 | 88.00 | 93.00 | 88.00 | 90.00 | 90.00 | 2.27% | 4,788,700 |
| Mar 4, 2026 | 92.00 | 100.00 | 87.00 | 88.00 | 88.00 | -4.35% | 17,438,700 |
| Mar 3, 2026 | 89.00 | 97.00 | 89.00 | 92.00 | 92.00 | - | 4,597,400 |
| Mar 2, 2026 | 97.00 | 98.00 | 87.00 | 92.00 | 92.00 | -8.91% | 10,198,600 |
| Feb 27, 2026 | 105.00 | 106.00 | 100.00 | 101.00 | 101.00 | -4.72% | 9,394,000 |
| Feb 26, 2026 | 106.00 | 110.00 | 103.00 | 106.00 | 106.00 | - | 22,466,600 |