PT Indo American Seafoods Tbk ISEA
IDX · Indonesia · Consumer Non-Durables
IDR 78.00+1.00 (+1.30%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 78.00 | +1.30% | IDR 78.00 | IDR 79.00 | IDR 74.00 | 324.40K |
| 2026-10-01 | IDR 77.00 | 0.00% | IDR 78.00 | IDR 80.00 | IDR 76.00 | 772.00K |
| 2026-09-30 | IDR 77.00 | 0.00% | IDR 78.00 | IDR 80.00 | IDR 75.00 | 1.82M |
| 2026-09-29 | IDR 77.00 | +2.67% | IDR 76.00 | IDR 79.00 | IDR 70.00 |
| 3.17M |
| 2026-09-28 | IDR 75.00 | -2.60% | IDR 77.00 | IDR 80.00 | IDR 72.00 | 3.21M |
| 2026-09-25 | IDR 77.00 | -10.47% | IDR 85.00 | IDR 86.00 | IDR 74.00 | 7.55M |
| 2026-09-24 | IDR 86.00 | -1.15% | IDR 87.00 | IDR 89.00 | IDR 84.00 | 3.96M |
| 2026-09-23 | IDR 87.00 | -1.14% | IDR 89.00 | IDR 89.00 | IDR 86.00 | 2.77M |
| 2026-09-22 | IDR 88.00 | 0.00% | IDR 89.00 | IDR 93.00 | IDR 86.00 | 17.82M |
| 2026-09-21 | IDR 88.00 | -1.12% | IDR 89.00 | IDR 91.00 | IDR 85.00 | 9.21M |
| 2026-09-18 | IDR 89.00 | -1.11% | IDR 91.00 | IDR 91.00 | IDR 89.00 | 2.13M |
| 2026-09-17 | IDR 90.00 | 0.00% | IDR 91.00 | IDR 93.00 | IDR 89.00 | 6.50M |
| 2026-09-16 | IDR 90.00 | +1.12% | IDR 89.00 | IDR 94.00 | IDR 88.00 | 16.56M |
| 2026-09-15 | IDR 89.00 | +2.30% | IDR 87.00 | IDR 89.00 | IDR 86.00 | 2.37M |
| 2026-09-14 | IDR 87.00 | -3.33% | IDR 91.00 | IDR 91.00 | IDR 86.00 | 3.73M |
| 2026-09-11 | IDR 90.00 | 0.00% | IDR 90.00 | IDR 91.00 | IDR 83.00 | 11.84M |
| 2026-09-10 | IDR 90.00 | +1.12% | IDR 90.00 | IDR 92.00 | IDR 88.00 | 12.81M |
| 2026-09-09 | IDR 89.00 | 0.00% | IDR 89.00 | IDR 94.00 | IDR 87.00 | 30.13M |
| 2026-09-08 | IDR 89.00 | +3.49% | IDR 86.00 | IDR 90.00 | IDR 85.00 | 33.62M |
| 2026-09-07 | IDR 86.00 | 0.00% | IDR 86.00 | IDR 89.00 | IDR 84.00 | 18.10M |
| 2026-09-04 | IDR 86.00 | 0.00% | IDR 86.00 | IDR 87.00 | IDR 85.00 | 6.73M |
| 2026-09-03 | IDR 86.00 | 0.00% | IDR 87.00 | IDR 87.00 | IDR 85.00 | 7.87M |
| 2026-09-02 | IDR 86.00 | +1.18% | IDR 86.00 | IDR 89.00 | IDR 85.00 | 13.31M |
| 2026-09-01 | IDR 85.00 | 0.00% | IDR 86.00 | IDR 88.00 | IDR 84.00 | 13.26M |
| 2026-08-31 | IDR 85.00 | +4.94% | IDR 81.00 | IDR 103.00 | IDR 81.00 | 122.51M |
| 2026-08-28 | IDR 81.00 | -1.22% | IDR 82.00 | IDR 83.00 | IDR 81.00 | 2.35M |
| 2026-08-27 | IDR 82.00 | +3.80% | IDR 79.00 | IDR 83.00 | IDR 78.00 | 6.89M |
| 2026-08-26 | IDR 79.00 | -3.66% | IDR 82.00 | IDR 82.00 | IDR 79.00 | 5.16M |
| 2026-08-24 | IDR 82.00 | -1.20% | IDR 83.00 | IDR 85.00 | IDR 81.00 | 9.00M |
| 2026-08-21 | IDR 83.00 | 0.00% | IDR 83.00 | IDR 84.00 | IDR 81.00 | 4.20M |
| 2026-08-20 | IDR 83.00 | 0.00% | IDR 83.00 | IDR 84.00 | IDR 81.00 | 5.06M |
| 2026-08-19 | IDR 83.00 | -3.49% | IDR 86.00 | IDR 86.00 | IDR 80.00 | 27.13M |
| 2026-08-18 | IDR 86.00 | +4.88% | IDR 81.00 | IDR 95.00 | IDR 80.00 | 63.59M |
| 2026-08-14 | IDR 82.00 | 0.00% | IDR 83.00 | IDR 86.00 | IDR 79.00 | 8.17M |
| 2026-08-13 | IDR 82.00 | -4.65% | IDR 86.00 | IDR 86.00 | IDR 82.00 | 10.47M |
| 2026-08-12 | IDR 86.00 | +10.26% | IDR 82.00 | IDR 96.00 | IDR 82.00 | 164.63M |
| 2026-08-11 | IDR 78.00 | -3.70% | IDR 81.00 | IDR 85.00 | IDR 78.00 | 18.28M |
| 2026-08-10 | IDR 81.00 | 0.00% | IDR 81.00 | IDR 82.00 | IDR 80.00 | 1.15M |
| 2026-08-07 | IDR 81.00 | 0.00% | IDR 82.00 | IDR 82.00 | IDR 80.00 | 1.75M |
| 2026-08-06 | IDR 81.00 | -2.41% | IDR 83.00 | IDR 83.00 | IDR 80.00 | 2.69M |
| 2026-08-05 | IDR 83.00 | +1.22% | IDR 84.00 | IDR 85.00 | IDR 82.00 | 5.46M |
| 2026-08-04 | IDR 82.00 | +1.23% | IDR 81.00 | IDR 84.00 | IDR 81.00 | 3.34M |
| 2026-08-03 | IDR 81.00 | +1.25% | IDR 82.00 | IDR 85.00 | IDR 80.00 | 10.05M |
| 2026-07-31 | IDR 80.00 | +2.56% | IDR 80.00 | IDR 87.00 | IDR 79.00 | 14.12M |
| 2026-07-30 | IDR 78.00 | -1.27% | IDR 79.00 | IDR 82.00 | IDR 78.00 | 3.00M |
| 2026-07-29 | IDR 79.00 | -1.25% | IDR 80.00 | IDR 81.00 | IDR 77.00 | 2.08M |
| 2026-07-28 | IDR 80.00 | +2.56% | IDR 78.00 | IDR 82.00 | IDR 78.00 | 3.82M |
| 2026-07-27 | IDR 78.00 | -1.27% | IDR 76.00 | IDR 80.00 | IDR 76.00 | 1.86M |
| 2026-07-24 | IDR 79.00 | -3.66% | IDR 81.00 | IDR 82.00 | IDR 78.00 | 2.25M |
| 2026-07-23 | IDR 82.00 | -1.20% | IDR 83.00 | IDR 84.00 | IDR 81.00 | 3.43M |
| 2026-07-22 | IDR 83.00 | +1.22% | IDR 82.00 | IDR 85.00 | IDR 80.00 | 9.21M |
| 2026-07-21 | IDR 82.00 | -1.20% | IDR 83.00 | IDR 84.00 | IDR 81.00 | 4.67M |
| 2026-07-20 | IDR 83.00 | 0.00% | IDR 83.00 | IDR 84.00 | IDR 81.00 | 3.32M |
| 2026-07-17 | IDR 83.00 | 0.00% | IDR 83.00 | IDR 84.00 | IDR 80.00 | 4.77M |
| 2026-07-16 | IDR 83.00 | +3.75% | IDR 81.00 | IDR 85.00 | IDR 78.00 | 23.66M |
| 2026-07-15 | IDR 80.00 | 0.00% | IDR 82.00 | IDR 89.00 | IDR 80.00 | 21.00M |
| 2026-07-14 | IDR 80.00 | +6.67% | IDR 77.00 | IDR 94.00 | IDR 77.00 | 113.61M |
| 2026-07-13 | IDR 75.00 | +4.17% | IDR 72.00 | IDR 79.00 | IDR 70.00 | 6.83M |
| 2026-07-10 | IDR 72.00 | +1.41% | IDR 71.00 | IDR 78.00 | IDR 70.00 | 6.18M |
| 2026-07-09 | IDR 71.00 | -5.33% | IDR 78.00 | IDR 81.00 | IDR 70.00 | 6.79M |
| 2026-07-08 | IDR 75.00 | +15.38% | IDR 65.00 | IDR 87.00 | IDR 64.00 | 76.54M |
| 2026-07-07 | IDR 65.00 | 0.00% | IDR 65.00 | IDR 66.00 | IDR 64.00 | 1.25M |
| 2026-07-06 | IDR 65.00 | +8.33% | IDR 62.00 | IDR 67.00 | IDR 62.00 | 4.13M |
| 2026-07-03 | IDR 60.00 | -3.23% | IDR 62.00 | IDR 64.00 | IDR 60.00 | 1.50M |
| 2026-07-02 | IDR 62.00 | -1.59% | IDR 63.00 | IDR 63.00 | IDR 58.00 | 979.70K |
| 2026-07-01 | IDR 63.00 | +5.00% | IDR 60.00 | IDR 65.00 | IDR 60.00 | 1.66M |
| 2026-06-30 | IDR 60.00 | -3.23% | IDR 64.00 | IDR 68.00 | IDR 58.00 | 2.57M |
| 2026-06-29 | IDR 62.00 | -3.13% | IDR 64.00 | IDR 64.00 | IDR 62.00 | 651.90K |
| 2026-06-26 | IDR 64.00 | 0.00% | IDR 65.00 | IDR 66.00 | IDR 61.00 | 352.70K |
| 2026-06-25 | IDR 64.00 | 0.00% | IDR 64.00 | IDR 66.00 | IDR 62.00 | 855.10K |
| 2026-06-24 | IDR 64.00 | -1.54% | IDR 65.00 | IDR 69.00 | IDR 63.00 | 3.33M |
| 2026-06-23 | IDR 65.00 | 0.00% | IDR 65.00 | IDR 67.00 | IDR 64.00 | 867.60K |
| 2026-06-22 | IDR 65.00 | -2.99% | IDR 66.00 | IDR 71.00 | IDR 65.00 | 3.68M |
| 2026-06-19 | IDR 67.00 | -1.47% | IDR 69.00 | IDR 69.00 | IDR 65.00 | 721.90K |
| 2026-06-18 | IDR 68.00 | +1.49% | IDR 68.00 | IDR 69.00 | IDR 66.00 | 930.40K |
| 2026-06-17 | IDR 67.00 | 0.00% | IDR 69.00 | IDR 70.00 | IDR 67.00 | 2.74M |
| 2026-06-15 | IDR 67.00 | +3.08% | IDR 65.00 | IDR 69.00 | IDR 65.00 | 4.47M |
| 2026-06-12 | IDR 65.00 | +3.17% | IDR 63.00 | IDR 66.00 | IDR 62.00 | 1.61M |
| 2026-06-11 | IDR 63.00 | -3.08% | IDR 65.00 | IDR 66.00 | IDR 61.00 | 1.88M |
| 2026-06-10 | IDR 65.00 | -1.52% | IDR 67.00 | IDR 70.00 | IDR 64.00 | 7.43M |
| 2026-06-09 | IDR 66.00 | +13.79% | IDR 61.00 | IDR 74.00 | IDR 61.00 | 17.62M |
| 2026-06-08 | IDR 58.00 | +1.75% | IDR 57.00 | IDR 76.00 | IDR 54.00 | 27.38M |
| 2026-06-05 | IDR 57.00 | -8.06% | IDR 62.00 | IDR 62.00 | IDR 57.00 | 565.30K |
| 2026-06-04 | IDR 62.00 | -7.46% | IDR 67.00 | IDR 67.00 | IDR 58.00 | 1.59M |
| 2026-06-03 | IDR 67.00 | -4.29% | IDR 71.00 | IDR 71.00 | IDR 64.00 | 1.60M |
| 2026-06-02 | IDR 70.00 | 0.00% | IDR 70.00 | IDR 72.00 | IDR 69.00 | 1.04M |
| 2026-05-29 | IDR 70.00 | -1.41% | IDR 71.00 | IDR 73.00 | IDR 68.00 | 2.12M |
| 2026-05-28 | IDR 71.00 | 0.00% | IDR 71.00 | IDR 71.00 | IDR 71.00 | 0 |
| 2026-05-27 | IDR 71.00 | 0.00% | IDR 71.00 | IDR 71.00 | IDR 71.00 | 0 |
| 2026-05-26 | IDR 71.00 | -1.39% | IDR 72.00 | IDR 80.00 | IDR 70.00 | 9.15M |