PT Indo American Seafoods Tbk (IDX:ISEA)
Indonesia
· Delayed Price · Currency is IDR 78.00
-9.00 (-10.34%)
Mar 9, 2026, 4:02 PM WIB
IDX:ISEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87.00 | 87.00 | 75.00 | 80.00 | - | -8.05% | 5,722,300 |
| 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 |
| Feb 25, 2026 | 111.00 | 115.00 | 105.00 | 106.00 | 106.00 | -4.50% | 32,088,200 |
| Feb 24, 2026 | 109.00 | 121.00 | 107.00 | 111.00 | 111.00 | 2.78% | 133,583,100 |
| Feb 23, 2026 | 108.00 | 112.00 | 104.00 | 108.00 | 108.00 | -0.92% | 22,208,800 |
| Feb 20, 2026 | 115.00 | 117.00 | 106.00 | 109.00 | 109.00 | -4.39% | 32,891,700 |
| Feb 19, 2026 | 106.00 | 122.00 | 105.00 | 114.00 | 114.00 | 10.68% | 240,305,600 |
| Feb 18, 2026 | 100.00 | 105.00 | 98.00 | 103.00 | 103.00 | 3.00% | 10,649,400 |
| Feb 13, 2026 | 97.00 | 106.00 | 97.00 | 100.00 | 100.00 | 3.09% | 25,850,100 |
| Feb 12, 2026 | 97.00 | 99.00 | 97.00 | 97.00 | 97.00 | - | 2,435,700 |
| Feb 11, 2026 | 98.00 | 100.00 | 97.00 | 97.00 | 97.00 | - | 4,341,600 |
| Feb 10, 2026 | 100.00 | 100.00 | 96.00 | 97.00 | 97.00 | - | 5,186,800 |
| Feb 9, 2026 | 97.00 | 100.00 | 95.00 | 97.00 | 97.00 | 1.04% | 4,923,200 |
| Feb 6, 2026 | 99.00 | 100.00 | 90.00 | 96.00 | 96.00 | -4.00% | 9,739,100 |
| Feb 5, 2026 | 95.00 | 113.00 | 95.00 | 100.00 | 100.00 | 4.17% | 65,617,700 |
| Feb 4, 2026 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | -2.04% | 5,546,900 |
| Feb 3, 2026 | 97.00 | 99.00 | 94.00 | 98.00 | 98.00 | 1.03% | 4,920,600 |
| Feb 2, 2026 | 99.00 | 101.00 | 94.00 | 97.00 | 97.00 | -2.02% | 6,208,600 |
| Jan 30, 2026 | 91.00 | 104.00 | 87.00 | 99.00 | 99.00 | 11.24% | 22,664,500 |
| Jan 29, 2026 | 89.00 | 96.00 | 81.00 | 89.00 | 89.00 | -6.32% | 12,323,100 |
| Jan 28, 2026 | 109.00 | 110.00 | 93.00 | 95.00 | 95.00 | -12.84% | 19,636,400 |
| Jan 27, 2026 | 104.00 | 109.00 | 103.00 | 109.00 | 109.00 | 4.81% | 10,031,500 |
| Jan 26, 2026 | 105.00 | 108.00 | 102.00 | 104.00 | 104.00 | -0.95% | 17,132,400 |
| Jan 23, 2026 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | -4.55% | 15,143,600 |
| Jan 22, 2026 | 111.00 | 120.00 | 110.00 | 110.00 | 110.00 | 0.92% | 63,486,400 |
| Jan 21, 2026 | 112.00 | 113.00 | 106.00 | 109.00 | 109.00 | -1.80% | 38,607,600 |
| Jan 20, 2026 | 125.00 | 143.00 | 111.00 | 111.00 | 111.00 | -11.20% | 371,178,700 |
| Jan 19, 2026 | 105.00 | 136.00 | 102.00 | 125.00 | 125.00 | 23.76% | 545,385,800 |
| Jan 15, 2026 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | - | 4,655,700 |
| Jan 14, 2026 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 1.00% | 3,102,200 |
| Jan 13, 2026 | 97.00 | 101.00 | 97.00 | 100.00 | 100.00 | -0.99% | 6,862,500 |
| Jan 12, 2026 | 101.00 | 105.00 | 97.00 | 101.00 | 101.00 | - | 17,850,200 |
| Jan 9, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 4,550,400 |
| Jan 8, 2026 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | 0.99% | 9,208,100 |
| Jan 7, 2026 | 101.00 | 108.00 | 100.00 | 101.00 | 101.00 | - | 13,812,100 |
| Jan 6, 2026 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1.00% | 11,404,100 |
| Jan 5, 2026 | 100.00 | 105.00 | 99.00 | 100.00 | 100.00 | - | 18,178,800 |
| Jan 2, 2026 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | - | 11,750,100 |
| Dec 30, 2025 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1.01% | 3,497,600 |
| Dec 29, 2025 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | 1.02% | 4,653,000 |
| Dec 24, 2025 | 99.00 | 101.00 | 96.00 | 98.00 | 98.00 | - | 5,346,800 |
| Dec 23, 2025 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 6,262,500 |
| Dec 22, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 1.01% | 4,626,600 |
| Dec 19, 2025 | 102.00 | 103.00 | 99.00 | 99.00 | 99.00 | -2.94% | 10,911,400 |
| Dec 18, 2025 | 102.00 | 111.00 | 101.00 | 102.00 | 102.00 | - | 46,189,100 |
| Dec 17, 2025 | 100.00 | 103.00 | 99.00 | 102.00 | 102.00 | 3.03% | 7,173,600 |
| Dec 16, 2025 | 99.00 | 103.00 | 98.00 | 99.00 | 99.00 | - | 6,962,000 |
| Dec 15, 2025 | 102.00 | 102.00 | 97.00 | 99.00 | 99.00 | -2.94% | 10,414,000 |
| Dec 12, 2025 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | -1.92% | 9,915,000 |
| Dec 11, 2025 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | - | 17,602,500 |
| Dec 10, 2025 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | -0.95% | 17,308,200 |
| Dec 9, 2025 | 102.00 | 110.00 | 101.00 | 105.00 | 105.00 | 2.94% | 45,361,100 |
| Dec 8, 2025 | 103.00 | 103.00 | 98.00 | 102.00 | 102.00 | - | 11,375,300 |
| Dec 5, 2025 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | -1.92% | 9,823,800 |
| Dec 4, 2025 | 100.00 | 106.00 | 100.00 | 104.00 | 104.00 | 5.05% | 28,962,300 |
| Dec 3, 2025 | 104.00 | 105.00 | 99.00 | 99.00 | 99.00 | -4.81% | 29,408,800 |
| Dec 2, 2025 | 129.00 | 133.00 | 101.00 | 104.00 | 104.00 | -5.45% | 393,104,600 |
| Dec 1, 2025 | 95.00 | 127.00 | 93.00 | 110.00 | 110.00 | 14.58% | 303,627,100 |
| Nov 28, 2025 | 100.00 | 102.00 | 95.00 | 96.00 | 96.00 | -2.04% | 34,476,200 |
| Nov 27, 2025 | 97.00 | 102.00 | 94.00 | 98.00 | 98.00 | 2.08% | 40,530,500 |
| Nov 26, 2025 | 98.00 | 98.00 | 94.00 | 96.00 | 96.00 | -1.03% | 9,816,200 |
| Nov 25, 2025 | 98.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 11,687,400 |
| Nov 24, 2025 | 96.00 | 100.00 | 94.00 | 98.00 | 98.00 | 2.08% | 19,764,800 |
| Nov 21, 2025 | 97.00 | 104.00 | 93.00 | 96.00 | 96.00 | - | 83,794,900 |
| Nov 20, 2025 | 109.00 | 109.00 | 94.00 | 96.00 | 96.00 | -11.93% | 73,682,600 |
| Nov 19, 2025 | 104.00 | 119.00 | 103.00 | 109.00 | 109.00 | 17.20% | 281,156,100 |
| Nov 18, 2025 | 92.00 | 95.00 | 90.00 | 93.00 | 93.00 | 1.09% | 21,906,900 |
| Nov 17, 2025 | 91.00 | 92.00 | 88.00 | 92.00 | 92.00 | 2.22% | 17,063,200 |
| Nov 14, 2025 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -2.17% | 10,294,400 |
| Nov 13, 2025 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | -2.13% | 19,997,300 |
| Nov 12, 2025 | 95.00 | 96.00 | 92.00 | 94.00 | 94.00 | -1.05% | 18,414,100 |
| Nov 11, 2025 | 101.00 | 103.00 | 91.00 | 95.00 | 95.00 | -5.94% | 88,637,300 |
| Nov 10, 2025 | 92.00 | 117.00 | 92.00 | 101.00 | 101.00 | 16.09% | 663,645,200 |
| Nov 7, 2025 | 85.00 | 91.00 | 85.00 | 87.00 | 87.00 | 2.35% | 14,660,400 |
| Nov 6, 2025 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.19% | 1,277,100 |
| Nov 5, 2025 | 82.00 | 85.00 | 81.00 | 84.00 | 84.00 | 2.44% | 2,622,000 |
| Nov 4, 2025 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | -2.38% | 3,907,700 |
| Nov 3, 2025 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -2.33% | 1,534,300 |
| Oct 31, 2025 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1.18% | 1,360,900 |
| Oct 30, 2025 | 85.00 | 89.00 | 84.00 | 85.00 | 85.00 | -1.16% | 3,389,200 |
| Oct 29, 2025 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1.18% | 3,664,700 |
| Oct 28, 2025 | 84.00 | 92.00 | 83.00 | 85.00 | 85.00 | 1.19% | 13,385,900 |
| Oct 27, 2025 | 90.00 | 93.00 | 82.00 | 84.00 | 84.00 | -4.55% | 13,818,600 |
| Oct 24, 2025 | 89.00 | 92.00 | 87.00 | 88.00 | 88.00 | -1.12% | 5,542,800 |
| Oct 23, 2025 | 91.00 | 91.00 | 88.00 | 89.00 | 89.00 | -2.20% | 4,722,200 |
| Oct 22, 2025 | 88.00 | 93.00 | 86.00 | 91.00 | 91.00 | 5.81% | 19,225,700 |
| Oct 21, 2025 | 87.00 | 91.00 | 82.00 | 86.00 | 86.00 | 2.38% | 15,232,000 |
| Oct 20, 2025 | 81.00 | 84.00 | 77.00 | 84.00 | 84.00 | 5.00% | 3,425,000 |
| Oct 17, 2025 | 82.00 | 84.00 | 80.00 | 80.00 | 80.00 | -3.61% | 3,879,300 |
| Oct 16, 2025 | 81.00 | 86.00 | 78.00 | 83.00 | 83.00 | 2.47% | 12,823,300 |
| Oct 15, 2025 | 88.00 | 88.00 | 81.00 | 81.00 | 81.00 | -7.95% | 5,396,600 |
| Oct 14, 2025 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | -2.22% | 3,078,000 |
| Oct 13, 2025 | 88.00 | 91.00 | 87.00 | 90.00 | 90.00 | - | 5,497,000 |
| Oct 10, 2025 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 4,279,200 |