PT Indo American Seafoods Tbk(ID:ISEA)
Rp58.00-1.00 (-1.69%)
ID:ISEA
PT Indo American Seafoods Tbk historical prices
Rp58.00
At close:-1.00 (-1.69%)
PT Indo American Seafoods Tbk (ISEA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 497,000 | 0.06 |
| Nov 10, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | -1.67% | 1,540,100 | 0.18 |
| Nov 09, 2026 | 61.00 | 61.00 | 56.00 | 58.00 | 58.00 | -3.33% | 2,430,300 | 0.22 |
| Nov 06, 2026 | 57.00 | 66.00 | 56.00 | 60.00 | 60.00 | +3.45% | 5,777,200 | 0.51 |
| Nov 05, 2026 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | +1.75% | 515,800 | 0.05 |
| Nov 04, 2026 | 61.00 | 61.00 | 57.00 | 57.00 | 57.00 | -6.56% | 1,460,500 | 0.13 |
| Nov 03, 2026 | 65.00 | 65.00 | 61.00 | 61.00 | 61.00 | -6.15% | 835,200 | 0.07 |
| Nov 02, 2026 | 66.00 | 66.00 | 62.00 | 65.00 | 65.00 | +1.56% | 820,100 | 0.07 |
| Oct 30, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -4.48% | 852,000 | 0.07 |
| Oct 29, 2026 | 67.00 | 70.00 | 67.00 | 67.00 | 67.00 | 0.00% | 1,767,300 | 0.15 |
| Oct 28, 2026 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 0.00% | 516,300 | 0.04 |
| Oct 27, 2026 | 70.00 | 74.00 | 66.00 | 67.00 | 67.00 | -4.29% | 6,374,500 | 0.54 |
| Oct 26, 2026 | 70.00 | 76.00 | 70.00 | 70.00 | 70.00 | -2.78% | 4,632,200 | 0.39 |
| Oct 23, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | +1.41% | 650,700 | 0.05 |
| Oct 22, 2026 | 70.00 | 72.00 | 68.00 | 71.00 | 71.00 | 0.00% | 1,231,600 | 0.10 |
| Oct 21, 2026 | 66.00 | 72.00 | 65.00 | 71.00 | 71.00 | +9.23% | 1,103,300 | 0.09 |
| Oct 20, 2026 | 63.00 | 68.00 | 59.00 | 65.00 | 65.00 | +4.84% | 1,690,600 | 0.14 |
| Oct 19, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -6.06% | 300,000 | 0.02 |
| Oct 16, 2026 | 66.00 | 68.00 | 66.00 | 66.00 | 66.00 | -14.29% | 2,000,500 | 0.16 |
| Oct 15, 2026 | 77.00 | 79.00 | 75.00 | 77.00 | 77.00 | 0.00% | 1,268,600 | 0.10 |
| Oct 14, 2026 | 76.00 | 79.00 | 76.00 | 77.00 | 77.00 | 0.00% | 493,300 | 0.04 |
| Oct 13, 2026 | 78.00 | 78.00 | 75.00 | 77.00 | 77.00 | 0.00% | 377,000 | 0.03 |
| Oct 12, 2026 | 80.00 | 82.00 | 76.00 | 77.00 | 77.00 | -2.53% | 2,333,600 | 0.18 |
| Oct 09, 2026 | 78.00 | 80.00 | 76.00 | 79.00 | 79.00 | +1.28% | 839,100 | 0.06 |
| Oct 08, 2026 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | -3.70% | 1,025,800 | 0.07 |
| Oct 07, 2026 | 80.00 | 83.00 | 79.00 | 81.00 | 81.00 | +1.25% | 1,973,000 | 0.13 |
| Oct 06, 2026 | 76.00 | 83.00 | 76.00 | 80.00 | 80.00 | +3.90% | 8,375,700 | 0.57 |
| Oct 05, 2026 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 0.00% | 1,084,200 | 0.07 |
| Oct 02, 2026 | 78.00 | 79.00 | 74.00 | 77.00 | 77.00 | 0.00% | 580,600 | 0.04 |
| Oct 01, 2026 | 78.00 | 80.00 | 76.00 | 77.00 | 77.00 | 0.00% | 772,000 | 0.05 |
| Sep 30, 2026 | 78.00 | 80.00 | 75.00 | 77.00 | 77.00 | 0.00% | 1,824,500 | 0.11 |
| Sep 29, 2026 | 76.00 | 79.00 | 70.00 | 77.00 | 77.00 | +2.67% | 3,170,600 | 0.20 |
| Sep 28, 2026 | 77.00 | 80.00 | 72.00 | 75.00 | 75.00 | -2.60% | 3,207,100 | 0.20 |
| Sep 25, 2026 | 85.00 | 86.00 | 74.00 | 77.00 | 77.00 | -10.47% | 7,545,000 | 0.47 |
| Sep 24, 2026 | 87.00 | 89.00 | 84.00 | 86.00 | 86.00 | -1.15% | 3,959,700 | 0.25 |
| Sep 23, 2026 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 2,770,200 | 0.17 |
| Sep 22, 2026 | 89.00 | 93.00 | 86.00 | 88.00 | 88.00 | 0.00% | 17,816,200 | 1.14 |
| Sep 21, 2026 | 89.00 | 91.00 | 85.00 | 88.00 | 88.00 | -1.12% | 9,208,900 | 0.59 |
| Sep 18, 2026 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 2,129,000 | 0.14 |
| Sep 17, 2026 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | 0.00% | 6,501,700 | 0.42 |
| Sep 16, 2026 | 89.00 | 94.00 | 88.00 | 90.00 | 90.00 | +1.12% | 16,564,600 | 1.09 |
| Sep 15, 2026 | 87.00 | 89.00 | 86.00 | 89.00 | 89.00 | +2.30% | 2,374,700 | 0.16 |
| Sep 14, 2026 | 91.00 | 91.00 | 86.00 | 87.00 | 87.00 | -3.33% | 3,729,900 | 0.25 |
| Sep 11, 2026 | 90.00 | 91.00 | 83.00 | 90.00 | 90.00 | 0.00% | 11,841,600 | 0.79 |
| Sep 10, 2026 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | +1.12% | 12,812,900 | 0.87 |
| Sep 09, 2026 | 89.00 | 94.00 | 87.00 | 89.00 | 89.00 | 0.00% | 30,128,200 | 2.10 |
| Sep 08, 2026 | 86.00 | 90.00 | 85.00 | 89.00 | 89.00 | +3.49% | 33,620,800 | 2.43 |
| Sep 07, 2026 | 86.00 | 89.00 | 84.00 | 86.00 | 86.00 | 0.00% | 18,097,200 | 1.32 |
| Sep 04, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 0.00% | 6,729,600 | 0.49 |
| Sep 03, 2026 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 0.00% | 7,868,900 | 0.56 |
