PT Indo American Seafoods Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 73.000 | 81.000 | 73.000 | 78.000 | 78.000 | 3,415,100 |
| 2024-10-31 | 79.000 | 82.000 | 79.000 | 80.000 | 80.000 | 3,356,000 |
| 2024-10-30 | 83.000 | 83.000 | 80.000 | 80.000 | 80.000 | 3,317,000 |
| 2024-10-29 | 81.000 | 85.000 | 80.000 | 81.000 | 81.000 | 8,848,300 |
| 2024-10-28 | 75.000 | 88.000 | 75.000 | 84.000 | 84.000 | 8,005,800 |
| 2024-10-25 | 84.000 | 86.000 | 82.000 | 83.000 | 83.000 | 3,482,700 |
| 2024-10-24 | 86.000 | 88.000 | 84.000 | 85.000 | 85.000 | 3,043,800 |
| 2024-10-23 | 90.000 | 91.000 | 85.000 | 86.000 | 86.000 | 8,092,600 |
| 2024-10-22 | 90.000 | 92.000 | 89.000 | 90.000 | 90.000 | 4,838,000 |
| 2024-10-21 | 90.000 | 92.000 | 90.000 | 90.000 | 90.000 | 1,990,600 |
| 2024-10-18 | 83.000 | 92.000 | 83.000 | 89.000 | 89.000 | 2,980,100 |
| 2024-10-17 | 88.000 | 94.000 | 86.000 | 91.000 | 91.000 | 14,893,600 |
| 2024-10-16 | 87.000 | 88.000 | 86.000 | 87.000 | 87.000 | 3,749,600 |
| 2024-10-15 | 81.000 | 91.000 | 81.000 | 87.000 | 87.000 | 10,424,200 |
| 2024-10-14 | 95.000 | 98.000 | 90.000 | 90.000 | 90.000 | 20,828,200 |
| 2024-10-11 | 88.000 | 102.00 | 79.000 | 94.000 | 94.000 | 115,296,400 |
| 2024-10-10 | 87.000 | 87.000 | 79.000 | 80.000 | 80.000 | 1,384,000 |
| 2024-10-09 | 82.000 | 82.000 | 79.000 | 80.000 | 80.000 | 1,185,800 |
| 2024-10-08 | 87.000 | 87.000 | 77.000 | 80.000 | 80.000 | 3,191,400 |
| 2024-10-07 | 89.000 | 89.000 | 77.000 | 79.000 | 79.000 | 2,906,400 |
| 2024-10-04 | 91.000 | 91.000 | 78.000 | 79.000 | 79.000 | 9,153,900 |
| 2024-10-03 | 84.000 | 84.000 | 81.000 | 82.000 | 82.000 | 2,505,400 |
| 2024-10-02 | 89.000 | 89.000 | 83.000 | 84.000 | 84.000 | 2,417,600 |
| 2024-10-01 | 79.000 | 87.000 | 79.000 | 85.000 | 85.000 | 4,171,500 |
| 2024-09-30 | 80.000 | 89.000 | 80.000 | 86.000 | 86.000 | 4,859,100 |
| 2024-09-27 | 90.000 | 90.000 | 87.000 | 89.000 | 89.000 | 3,530,500 |
| 2024-09-26 | 91.000 | 92.000 | 88.000 | 90.000 | 90.000 | 5,837,700 |
| 2024-09-25 | 99.000 | 99.000 | 90.000 | 91.000 | 91.000 | 2,741,100 |
| 2024-09-24 | 99.000 | 99.000 | 91.000 | 92.000 | 92.000 | 5,647,600 |
| 2024-09-23 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 1,868,600 |
| 2024-09-20 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 3,008,200 |
| 2024-09-19 | 103.00 | 103.00 | 92.000 | 93.000 | 93.000 | 2,901,400 |
| 2024-09-18 | 103.00 | 103.00 | 93.000 | 94.000 | 94.000 | 2,055,800 |
| 2024-09-17 | 114.00 | 114.00 | 93.000 | 94.000 | 94.000 | 4,228,500 |
| 2024-09-13 | 94.000 | 99.000 | 94.000 | 94.000 | 94.000 | 13,123,500 |
| 2024-09-12 | 94.000 | 94.000 | 92.000 | 94.000 | 94.000 | 4,462,300 |
| 2024-09-11 | 98.000 | 98.000 | 93.000 | 94.000 | 94.000 | 3,289,900 |
| 2024-09-10 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 2,869,600 |
| 2024-09-09 | 95.000 | 96.000 | 93.000 | 94.000 | 94.000 | 3,962,100 |
| 2024-09-06 | 98.000 | 98.000 | 94.000 | 95.000 | 95.000 | 3,786,800 |
| 2024-09-05 | 98.000 | 98.000 | 95.000 | 95.000 | 95.000 | 7,507,300 |
| 2024-09-04 | 100.00 | 102.00 | 96.000 | 97.000 | 97.000 | 25,850,900 |
| 2024-09-03 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 4,386,300 |
| 2024-09-02 | 83.000 | 99.000 | 83.000 | 98.000 | 98.000 | 11,551,700 |
| 2024-08-30 | 91.000 | 100.00 | 91.000 | 98.000 | 98.000 | 7,452,700 |
| 2024-08-29 | 101.00 | 101.00 | 98.000 | 99.000 | 99.000 | 8,267,700 |
| 2024-08-28 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | 9,319,100 |
| 2024-08-27 | 93.000 | 104.00 | 93.000 | 102.00 | 102.00 | 5,294,200 |
| 2024-08-26 | 94.000 | 104.00 | 94.000 | 102.00 | 102.00 | 5,770,100 |
| 2024-08-23 | 104.00 | 108.00 | 102.00 | 102.00 | 102.00 | 18,110,600 |
| 2024-08-22 | 103.00 | 104.00 | 94.000 | 103.00 | 103.00 | 8,329,800 |
| 2024-08-21 | 105.00 | 106.00 | 100.00 | 103.00 | 103.00 | 19,286,800 |
| 2024-08-20 | 101.00 | 110.00 | 101.00 | 105.00 | 105.00 | 38,588,800 |
| 2024-08-19 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 7,856,500 |
| 2024-08-16 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | 21,152,700 |
| 2024-08-15 | 105.00 | 110.00 | 105.00 | 106.00 | 106.00 | 11,700,200 |
| 2024-08-14 | 100.00 | 111.00 | 100.00 | 108.00 | 108.00 | 10,999,100 |
| 2024-08-13 | 107.00 | 116.00 | 107.00 | 110.00 | 110.00 | 20,391,700 |
| 2024-08-12 | 99.000 | 116.00 | 99.000 | 111.00 | 111.00 | 39,923,400 |
| 2024-08-09 | 114.00 | 114.00 | 106.00 | 109.00 | 109.00 | 20,027,800 |
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.