Price History - ISEA

Kembali ke Company
Ticker: ISEA
Company: PT Indo American Seafoods Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 92.00 100.00 87.00 88.00 17,438,700 0
03-Mar-2026 89.00 97.00 89.00 92.00 4,597,400 0
02-Mar-2026 97.00 98.00 87.00 92.00 10,198,600 0
27-Feb-2026 105.00 106.00 100.00 101.00 9,394,000 0
26-Feb-2026 106.00 110.00 103.00 106.00 22,466,600 0
25-Feb-2026 111.00 115.00 105.00 106.00 32,088,200 0
24-Feb-2026 109.00 121.00 107.00 111.00 133,583,100 0
23-Feb-2026 108.00 112.00 104.00 108.00 22,015,700 0
20-Feb-2026 115.00 117.00 106.00 109.00 32,912,800 0
19-Feb-2026 106.00 122.00 105.00 114.00 240,305,600 0
18-Feb-2026 100.00 105.00 98.00 103.00 10,847,600 0
13-Feb-2026 97.00 106.00 97.00 100.00 25,850,100 0
12-Feb-2026 97.00 99.00 97.00 97.00 2,435,700 0
11-Feb-2026 98.00 100.00 97.00 97.00 4,341,600 0
10-Feb-2026 100.00 100.00 96.00 97.00 5,186,800 0
09-Feb-2026 97.00 100.00 95.00 97.00 4,923,200 0
06-Feb-2026 99.00 100.00 90.00 96.00 9,739,100 0
05-Feb-2026 95.00 113.00 95.00 100.00 65,617,900 0
04-Feb-2026 98.00 98.00 95.00 96.00 5,546,900 0
03-Feb-2026 97.00 99.00 94.00 98.00 4,920,600 0
02-Feb-2026 99.00 101.00 94.00 97.00 6,208,600 0
30-Jan-2026 91.00 104.00 87.00 99.00 22,664,500 0
29-Jan-2026 89.00 96.00 81.00 89.00 12,323,100 0
28-Jan-2026 109.00 110.00 93.00 95.00 19,636,400 0
27-Jan-2026 104.00 109.00 103.00 109.00 10,031,500 0
26-Jan-2026 105.00 108.00 102.00 104.00 17,132,400 0
23-Jan-2026 110.00 110.00 105.00 105.00 15,143,600 0
22-Jan-2026 111.00 120.00 110.00 110.00 63,486,400 0
21-Jan-2026 112.00 113.00 106.00 109.00 38,607,600 0
20-Jan-2026 125.00 143.00 111.00 111.00 371,178,700 0
19-Jan-2026 105.00 136.00 102.00 125.00 545,385,800 0
15-Jan-2026 101.00 102.00 99.00 101.00 4,655,700 0
14-Jan-2026 100.00 101.00 99.00 101.00 3,102,200 0
13-Jan-2026 97.00 101.00 97.00 100.00 6,862,500 0
12-Jan-2026 101.00 105.00 97.00 101.00 17,850,200 0
09-Jan-2026 103.00 103.00 101.00 101.00 4,550,400 0
08-Jan-2026 101.00 104.00 101.00 102.00 9,208,100 0
07-Jan-2026 101.00 108.00 100.00 101.00 13,812,100 0
06-Jan-2026 101.00 103.00 100.00 101.00 11,404,100 0
05-Jan-2026 100.00 105.00 99.00 100.00 18,178,800 0
02-Jan-2026 99.00 100.00 98.00 100.00 11,750,100 0
30-Dec-2025 99.00 100.00 98.00 100.00 3,497,600 0
29-Dec-2025 98.00 100.00 98.00 99.00 4,653,000 0
24-Dec-2025 99.00 101.00 96.00 98.00 5,346,800 0
23-Dec-2025 100.00 100.00 98.00 98.00 6,262,500 0
22-Dec-2025 100.00 101.00 99.00 100.00 4,626,600 0
19-Dec-2025 102.00 103.00 99.00 99.00 10,911,400 0
18-Dec-2025 102.00 111.00 101.00 102.00 46,189,100 0
17-Dec-2025 100.00 103.00 99.00 102.00 7,173,600 0
16-Dec-2025 99.00 103.00 98.00 99.00 6,962,000 0
15-Dec-2025 102.00 102.00 97.00 99.00 10,414,000 0
12-Dec-2025 104.00 104.00 100.00 102.00 9,915,000 0
11-Dec-2025 104.00 106.00 102.00 104.00 17,602,500 0
10-Dec-2025 105.00 108.00 103.00 104.00 17,308,200 0