Price History - ISEA

Kembali ke Company
Ticker: ISEA
Company: PT Indo American Seafoods Tbk
Date Open High Low Close Volume Value
04-Aug-2026 81.00 84.00 81.00 82.00 3,336,700 0
03-Aug-2026 82.00 85.00 80.00 81.00 10,046,900 0
31-Jul-2026 80.00 87.00 79.00 80.00 14,118,800 0
30-Jul-2026 79.00 82.00 78.00 78.00 2,998,800 0
29-Jul-2026 80.00 81.00 77.00 79.00 2,079,300 0
28-Jul-2026 78.00 82.00 78.00 80.00 3,820,800 0
27-Jul-2026 76.00 80.00 76.00 78.00 1,856,900 0
24-Jul-2026 81.00 82.00 78.00 79.00 2,251,500 0
23-Jul-2026 83.00 84.00 81.00 82.00 3,434,400 0
22-Jul-2026 82.00 85.00 80.00 83.00 9,214,500 0
21-Jul-2026 83.00 84.00 81.00 82.00 4,665,700 0
20-Jul-2026 83.00 84.00 81.00 83.00 3,316,200 0
17-Jul-2026 83.00 84.00 80.00 83.00 4,766,700 0
16-Jul-2026 81.00 85.00 78.00 83.00 23,660,400 0
15-Jul-2026 82.00 89.00 80.00 80.00 20,999,700 0
14-Jul-2026 77.00 94.00 77.00 80.00 113,606,500 0
13-Jul-2026 72.00 79.00 70.00 75.00 6,829,800 0
10-Jul-2026 71.00 78.00 70.00 72.00 6,179,000 0
09-Jul-2026 78.00 81.00 70.00 71.00 6,793,200 0
08-Jul-2026 65.00 87.00 64.00 75.00 76,544,400 0
07-Jul-2026 65.00 66.00 64.00 65.00 1,252,400 0
06-Jul-2026 62.00 67.00 62.00 65.00 4,132,500 0
03-Jul-2026 62.00 64.00 60.00 60.00 1,496,200 0
02-Jul-2026 63.00 63.00 58.00 62.00 979,700 0
01-Jul-2026 60.00 65.00 60.00 63.00 1,657,000 0
30-Jun-2026 64.00 68.00 58.00 60.00 2,574,300 0
29-Jun-2026 64.00 64.00 62.00 62.00 651,900 0
26-Jun-2026 65.00 66.00 61.00 64.00 352,700 0
25-Jun-2026 64.00 66.00 62.00 64.00 855,100 0
24-Jun-2026 65.00 69.00 63.00 64.00 3,330,100 0
23-Jun-2026 65.00 67.00 64.00 65.00 867,600 0
22-Jun-2026 66.00 71.00 65.00 65.00 3,683,600 0
19-Jun-2026 69.00 69.00 65.00 67.00 721,900 0
18-Jun-2026 68.00 69.00 66.00 68.00 930,400 0
17-Jun-2026 69.00 70.00 67.00 67.00 2,736,900 0
15-Jun-2026 65.00 69.00 65.00 67.00 4,474,300 0
12-Jun-2026 63.00 66.00 62.00 65.00 1,613,200 0
11-Jun-2026 65.00 66.00 61.00 63.00 1,877,000 0
10-Jun-2026 67.00 70.00 64.00 65.00 7,431,000 0
09-Jun-2026 61.00 74.00 61.00 66.00 17,621,500 0
08-Jun-2026 57.00 76.00 54.00 58.00 27,379,300 0
05-Jun-2026 62.00 62.00 57.00 57.00 565,300 0
04-Jun-2026 67.00 67.00 58.00 62.00 1,592,800 0
03-Jun-2026 71.00 71.00 64.00 67.00 1,596,300 0
02-Jun-2026 70.00 72.00 69.00 70.00 1,040,500 0
29-May-2026 71.00 73.00 68.00 70.00 2,123,300 0
28-May-2026 71.00 71.00 71.00 71.00 0 0
27-May-2026 71.00 71.00 71.00 71.00 0 0
26-May-2026 72.00 80.00 70.00 71.00 9,148,500 0
25-May-2026 68.00 73.00 67.00 72.00 922,300 0
22-May-2026 68.00 69.00 59.00 68.00 3,915,400 0
21-May-2026 78.00 78.00 68.00 68.00 5,188,800 0
20-May-2026 80.00 93.00 72.00 78.00 23,448,500 0
19-May-2026 84.00 84.00 77.00 79.00 2,646,700 0
18-May-2026 86.00 89.00 82.00 82.00 2,473,500 0
15-May-2026 86.00 86.00 86.00 86.00 0 0
14-May-2026 86.00 86.00 86.00 86.00 0 0
13-May-2026 86.00 90.00 85.00 86.00 1,755,600 0
12-May-2026 90.00 91.00 87.00 87.00 3,384,000 0
11-May-2026 90.00 96.00 86.00 90.00 11,269,500 0
08-May-2026 91.00 92.00 89.00 90.00 3,154,500 0
07-May-2026 94.00 94.00 90.00 92.00 3,831,500 0
06-May-2026 93.00 98.00 91.00 91.00 19,091,400 0
05-May-2026 90.00 98.00 88.00 92.00 20,911,500 0
04-May-2026 89.00 99.00 88.00 90.00 10,319,500 0
30-Apr-2026 89.00 89.00 85.00 87.00 1,417,200 0
29-Apr-2026 90.00 91.00 88.00 88.00 1,852,900 0
28-Apr-2026 89.00 91.00 88.00 90.00 1,972,200 0
27-Apr-2026 88.00 90.00 85.00 89.00 1,312,400 0
24-Apr-2026 91.00 92.00 85.00 87.00 2,337,900 0
23-Apr-2026 91.00 92.00 90.00 91.00 2,372,100 0
22-Apr-2026 92.00 92.00 89.00 90.00 3,383,700 0
21-Apr-2026 89.00 91.00 89.00 89.00 1,538,000 0
20-Apr-2026 92.00 92.00 89.00 89.00 2,426,000 0
17-Apr-2026 92.00 94.00 90.00 92.00 1,533,000 0
16-Apr-2026 94.00 96.00 92.00 92.00 7,719,600 0
15-Apr-2026 88.00 95.00 87.00 94.00 27,567,600 0
14-Apr-2026 87.00 88.00 84.00 87.00 3,902,100 0
13-Apr-2026 84.00 88.00 82.00 87.00 13,614,600 0
10-Apr-2026 84.00 84.00 82.00 83.00 2,779,400 0
09-Apr-2026 83.00 85.00 82.00 83.00 4,354,100 0
08-Apr-2026 85.00 85.00 81.00 83.00 2,898,100 0
07-Apr-2026 80.00 86.00 79.00 82.00 4,258,500 0
06-Apr-2026 80.00 81.00 77.00 80.00 1,391,100 0
02-Apr-2026 82.00 83.00 80.00 80.00 890,800 0
01-Apr-2026 82.00 88.00 80.00 82.00 3,254,700 0
31-Mar-2026 81.00 82.00 77.00 80.00 3,201,600 0
30-Mar-2026 81.00 82.00 79.00 80.00 1,238,300 0
27-Mar-2026 78.00 82.00 78.00 80.00 2,085,900 0
26-Mar-2026 80.00 82.00 77.00 79.00 3,875,600 0
25-Mar-2026 78.00 80.00 76.00 77.00 1,230,000 0
17-Mar-2026 75.00 83.00 75.00 75.00 9,095,900 0
16-Mar-2026 78.00 80.00 75.00 75.00 1,839,000 0
13-Mar-2026 79.00 81.00 77.00 79.00 1,484,600 0
12-Mar-2026 81.00 83.00 80.00 80.00 1,956,200 0
11-Mar-2026 81.00 85.00 80.00 82.00 1,782,300 0
10-Mar-2026 78.00 84.00 78.00 80.00 1,675,100 0
09-Mar-2026 87.00 87.00 75.00 78.00 6,180,000 0
06-Mar-2026 89.00 89.00 86.00 87.00 3,415,400 0
05-Mar-2026 88.00 93.00 88.00 90.00 4,788,700 0