PT Indo American Seafoods Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 109.00 | 110.00 | 93.000 | 95.000 | 95.000 | 19,636,400 |
| 2026-01-27 | 104.00 | 109.00 | 103.00 | 109.00 | 109.00 | 10,031,500 |
| 2026-01-26 | 105.00 | 108.00 | 102.00 | 104.00 | 104.00 | 17,132,400 |
| 2026-01-23 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 15,143,600 |
| 2026-01-22 | 111.00 | 120.00 | 110.00 | 110.00 | 110.00 | 63,486,400 |
| 2026-01-21 | 112.00 | 113.00 | 106.00 | 109.00 | 109.00 | 38,607,600 |
| 2026-01-20 | 125.00 | 143.00 | 111.00 | 111.00 | 111.00 | 371,178,700 |
| 2026-01-19 | 105.00 | 136.00 | 102.00 | 125.00 | 125.00 | 545,385,800 |
| 2026-01-16 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-01-15 | 101.00 | 102.00 | 99.000 | 101.00 | 101.00 | 4,655,700 |
| 2026-01-14 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 3,102,200 |
| 2026-01-13 | 97.000 | 101.00 | 97.000 | 100.00 | 100.00 | 6,862,500 |
| 2026-01-12 | 101.00 | 105.00 | 97.000 | 101.00 | 101.00 | 17,850,200 |
| 2026-01-09 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 4,550,400 |
| 2026-01-08 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | 9,208,100 |
| 2026-01-07 | 101.00 | 108.00 | 100.00 | 101.00 | 101.00 | 13,812,100 |
| 2026-01-06 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 11,404,100 |
| 2026-01-05 | 100.00 | 105.00 | 99.000 | 100.00 | 100.00 | 18,178,800 |
| 2026-01-02 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 11,750,100 |
| 2026-01-01 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-12-31 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-12-30 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 3,497,600 |
| 2025-12-29 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 4,653,000 |
| 2025-12-26 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-12-25 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-12-24 | 99.000 | 101.00 | 96.000 | 98.000 | 98.000 | 5,346,800 |
| 2025-12-23 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 6,262,500 |
| 2025-12-22 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 4,626,600 |
| 2025-12-19 | 102.00 | 103.00 | 99.000 | 99.000 | 99.000 | 10,911,400 |
| 2025-12-18 | 102.00 | 111.00 | 101.00 | 102.00 | 102.00 | 46,189,100 |
| 2025-12-17 | 100.00 | 103.00 | 99.000 | 102.00 | 102.00 | 7,173,600 |
| 2025-12-16 | 99.000 | 103.00 | 98.000 | 99.000 | 99.000 | 6,962,000 |
| 2025-12-15 | 102.00 | 102.00 | 97.000 | 99.000 | 99.000 | 10,414,000 |
| 2025-12-12 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 9,915,000 |
| 2025-12-11 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 17,602,500 |
| 2025-12-10 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | 17,308,200 |
| 2025-12-09 | 102.00 | 110.00 | 101.00 | 105.00 | 105.00 | 45,361,100 |
| 2025-12-08 | 103.00 | 103.00 | 98.000 | 102.00 | 102.00 | 11,404,000 |
| 2025-12-05 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | 9,823,800 |
| 2025-12-04 | 100.00 | 106.00 | 100.00 | 104.00 | 104.00 | 28,962,300 |
| 2025-12-03 | 104.00 | 105.00 | 99.000 | 99.000 | 99.000 | 29,408,800 |
| 2025-12-02 | 129.00 | 133.00 | 101.00 | 104.00 | 104.00 | 393,104,600 |
| 2025-12-01 | 95.000 | 127.00 | 93.000 | 110.00 | 110.00 | 303,627,100 |
| 2025-11-28 | 100.00 | 102.00 | 95.000 | 96.000 | 96.000 | 34,476,200 |
| 2025-11-27 | 97.000 | 102.00 | 94.000 | 98.000 | 98.000 | 40,530,500 |
| 2025-11-26 | 98.000 | 98.000 | 94.000 | 96.000 | 96.000 | 9,816,200 |
| 2025-11-25 | 98.000 | 100.00 | 96.000 | 97.000 | 97.000 | 11,687,400 |
| 2025-11-24 | 96.000 | 100.00 | 94.000 | 98.000 | 98.000 | 19,764,800 |
| 2025-11-21 | 97.000 | 104.00 | 93.000 | 96.000 | 96.000 | 83,794,900 |
| 2025-11-20 | 109.00 | 109.00 | 94.000 | 96.000 | 96.000 | 73,682,600 |
| 2025-11-19 | 104.00 | 119.00 | 103.00 | 109.00 | 109.00 | 281,156,100 |
| 2025-11-18 | 92.000 | 95.000 | 90.000 | 93.000 | 93.000 | 21,906,900 |
| 2025-11-17 | 91.000 | 92.000 | 88.000 | 92.000 | 92.000 | 17,063,200 |
| 2025-11-14 | 93.000 | 93.000 | 90.000 | 90.000 | 90.000 | 10,294,400 |
| 2025-11-13 | 94.000 | 95.000 | 91.000 | 92.000 | 92.000 | 19,997,300 |
| 2025-11-12 | 95.000 | 96.000 | 92.000 | 94.000 | 94.000 | 18,414,100 |
| 2025-11-11 | 101.00 | 103.00 | 91.000 | 95.000 | 95.000 | 88,637,300 |
| 2025-11-10 | 92.000 | 117.00 | 92.000 | 101.00 | 101.00 | 663,645,200 |
| 2025-11-07 | 85.000 | 91.000 | 85.000 | 87.000 | 87.000 | 14,660,400 |
| 2025-11-06 | 84.000 | 85.000 | 83.000 | 85.000 | 85.000 | 1,277,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.