PT Indo American Seafoods Tbk (IDX:ISEA)
Indonesia · Delayed Price · Currency is IDR 82.00
-1.00 (-1.20%)
Jul 21, 2026, 4:00 PM WIB
IDX:ISEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | - | 1,040,500 |
| May 29, 2026 | 71.00 | 73.00 | 68.00 | 70.00 | 70.00 | -1.41% | 2,124,600 |
| May 26, 2026 | 72.00 | 80.00 | 70.00 | 71.00 | 71.00 | -1.39% | 9,148,500 |
| May 25, 2026 | 68.00 | 73.00 | 67.00 | 72.00 | 72.00 | 5.88% | 922,300 |
| May 22, 2026 | 68.00 | 69.00 | 59.00 | 68.00 | 68.00 | - | 3,915,400 |
| May 21, 2026 | 78.00 | 78.00 | 68.00 | 68.00 | 68.00 | -12.82% | 5,188,800 |
| May 20, 2026 | 80.00 | 93.00 | 72.00 | 78.00 | 78.00 | -1.27% | 23,448,500 |
| 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 |