Price History - ISEA

Kembali ke Company
Ticker: ISEA
Company: PT Indo American Seafoods Tbk
Date Open High Low Close Volume Value
09-Oct-2026 78.00 80.00 76.00 79.00 839,100 0
08-Oct-2026 81.00 81.00 78.00 78.00 1,025,800 0
07-Oct-2026 80.00 83.00 79.00 81.00 1,973,000 0
06-Oct-2026 76.00 83.00 76.00 80.00 8,375,700 0
05-Oct-2026 78.00 78.00 76.00 77.00 1,084,200 0
02-Oct-2026 78.00 79.00 74.00 77.00 580,600 0
01-Oct-2026 78.00 80.00 76.00 77.00 772,000 0
30-Sep-2026 78.00 80.00 75.00 77.00 1,824,500 0
29-Sep-2026 76.00 79.00 70.00 77.00 3,170,600 0
28-Sep-2026 77.00 80.00 72.00 75.00 3,207,100 0
25-Sep-2026 85.00 86.00 74.00 77.00 7,545,000 0
24-Sep-2026 87.00 89.00 84.00 86.00 3,959,700 0
23-Sep-2026 89.00 89.00 86.00 87.00 2,770,200 0
22-Sep-2026 89.00 93.00 86.00 88.00 17,816,200 0
21-Sep-2026 89.00 91.00 85.00 88.00 9,208,900 0
18-Sep-2026 91.00 91.00 89.00 89.00 2,129,000 0
17-Sep-2026 91.00 93.00 89.00 90.00 6,501,700 0
16-Sep-2026 89.00 94.00 88.00 90.00 16,564,600 0
15-Sep-2026 87.00 89.00 86.00 89.00 2,374,700 0
14-Sep-2026 91.00 91.00 86.00 87.00 3,729,900 0
11-Sep-2026 90.00 91.00 83.00 90.00 11,841,600 0
10-Sep-2026 90.00 92.00 88.00 90.00 12,812,900 0
09-Sep-2026 89.00 94.00 87.00 89.00 30,128,200 0
08-Sep-2026 86.00 90.00 85.00 89.00 33,620,800 0
07-Sep-2026 86.00 89.00 84.00 86.00 18,097,200 0
04-Sep-2026 86.00 87.00 85.00 86.00 6,729,600 0
03-Sep-2026 87.00 87.00 85.00 86.00 7,868,900 0
02-Sep-2026 86.00 89.00 85.00 86.00 13,307,000 0
01-Sep-2026 86.00 88.00 84.00 85.00 13,257,100 0
31-Aug-2026 81.00 103.00 81.00 85.00 122,514,700 0
28-Aug-2026 82.00 83.00 81.00 81.00 2,350,100 0
27-Aug-2026 79.00 83.00 78.00 82.00 6,886,600 0
26-Aug-2026 82.00 82.00 79.00 79.00 5,161,000 0
24-Aug-2026 83.00 85.00 81.00 82.00 9,003,200 0
21-Aug-2026 83.00 84.00 81.00 83.00 4,200,700 0
20-Aug-2026 83.00 84.00 81.00 83.00 5,057,200 0
19-Aug-2026 86.00 86.00 80.00 83.00 27,127,500 0
18-Aug-2026 81.00 95.00 80.00 86.00 63,591,600 0
14-Aug-2026 83.00 86.00 79.00 82.00 8,171,900 0
13-Aug-2026 86.00 86.00 82.00 82.00 10,470,200 0
12-Aug-2026 82.00 96.00 82.00 86.00 164,632,600 0
11-Aug-2026 81.00 85.00 78.00 78.00 18,283,800 0
10-Aug-2026 81.00 82.00 80.00 81.00 1,153,400 0
07-Aug-2026 82.00 82.00 80.00 81.00 1,745,400 0
06-Aug-2026 83.00 83.00 80.00 81.00 2,693,400 0
05-Aug-2026 84.00 85.00 82.00 83.00 5,463,400 0
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