IDX · ISEA · stock
PT Indo American Seafoods Tbk (ISEA) stock price history
Every IDX trading session of PT Indo American Seafoods Tbk from Jul 8, 2024 to Sep 28, 2026: 536 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ISEA adjusted close, 2024 to 2026
- IDR 468.00
- All time high, 2024
- IDR 143.00
- 52 week high, IDR 54.00 low
- 536
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ISEA key facts
- PT Indo American Seafoods Tbk (ISEA) closed at IDR 75.00 on Sep 28, 2026 on IDX.
- ISEA's all time high close is IDR 468.00, set on Jul 11, 2024; its all time low close is IDR 50.00 on Mar 25, 2025.
- ISEA's 52 week range is IDR 54.00 to IDR 143.00.
- ISEA returned -18.5% over the year to Sep 28, 2026.
- Since Jul 8, 2024 ISEA returned -76%, -47.3% a year compounded.
- ISEA's deepest drawdown was -89.3% from Jul 11, 2024 to Mar 25, 2025.
- DataCedar holds 536 daily sessions of ISEA history from Jul 8, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ISEA price chart, 2024 to 2026
ISEA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | +17.2% |
| 6 months | -6.3% |
| Year to date | -25.0% |
| 1 year | -18.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 8, 2024 | -76.0% |
| Compound annual growth, 2.2 years | -47.3% |
ISEA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 468.00 on Jul 11, 2024
- All time low close
- IDR 50.00 on Mar 25, 2025
- 52 week high
- IDR 143.00 on Jan 20, 2026
- 52 week low
- IDR 54.00 on Jun 8, 2026
- Deepest drawdown
- -89.3% from Jul 11, 2024 to Mar 25, 2025, not yet recovered
- Best single session
- +34.8% on Jul 30, 2025
- Worst single session
- -58.9% on Jul 24, 2024
- Volatility, 1 year annualised
- 67.2%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +41%
- Worst calendar year
- 2025, +41%
ISEA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jul 8, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 99.00 | IDR 143.00 | IDR 54.00 | IDR 75.00 | -25.0% | 3.2B | 178 |
| 2025 | IDR 71.00 | IDR 133.00 | IDR 50.00 | IDR 100.00 | +40.8% | 5.2B | 236 |
| 2024 | IDR 268.00 | IDR 496.00 | IDR 64.00 | IDR 71.00 | n/a | 4.1B | 122 |
ISEA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 75.00 | -11.8% |
| August 2026 | IDR 85.00 | +6.3% |
| July 2026 | IDR 80.00 | +33.3% |
| June 2026 | IDR 60.00 | -14.3% |
| May 2026 | IDR 70.00 | -19.5% |
| April 2026 | IDR 87.00 | +8.7% |
| March 2026 | IDR 80.00 | -20.8% |
| February 2026 | IDR 101.00 | +2.0% |
| January 2026 | IDR 99.00 | -1.0% |
| December 2025 | IDR 100.00 | +4.2% |
| November 2025 | IDR 96.00 | +11.6% |
| October 2025 | IDR 86.00 | -6.5% |
About the ISEA data
Daily bars. 536 sessions from Jul 8, 2024 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 8, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ISEA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ISEA share price history
