IDeA Indonesia Akademi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 51.000 | 52.000 | 49.000 | 51.000 | 47.818 | 1,368,500 |
| 2023-10-30 | 53.000 | 53.000 | 50.000 | 51.000 | 47.818 | 519,200 |
| 2023-10-27 | 51.000 | 53.000 | 51.000 | 53.000 | 49.693 | 375,000 |
| 2023-10-26 | 52.000 | 53.000 | 50.000 | 50.000 | 46.880 | 359,200 |
| 2023-10-25 | 52.000 | 54.000 | 52.000 | 52.000 | 48.756 | 1,324,700 |
| 2023-10-24 | 58.000 | 58.000 | 52.000 | 52.000 | 48.756 | 3,367,900 |
| 2023-10-23 | 51.000 | 56.000 | 51.000 | 56.000 | 52.506 | 3,542,800 |
| 2023-10-20 | 51.000 | 52.000 | 50.000 | 51.000 | 47.818 | 305,800 |
| 2023-10-19 | 50.000 | 53.000 | 47.000 | 51.000 | 47.818 | 2,903,100 |
| 2023-10-18 | 51.000 | 56.000 | 51.000 | 51.000 | 47.818 | 5,716,300 |
| 2023-10-17 | 64.000 | 64.000 | 56.000 | 56.000 | 52.506 | 4,984,900 |
| 2023-10-16 | 68.000 | 72.000 | 62.000 | 62.000 | 58.132 | 4,149,000 |
| 2023-10-13 | 76.000 | 81.000 | 68.000 | 68.000 | 63.757 | 3,280,800 |
| 2023-10-12 | 69.000 | 75.000 | 69.000 | 75.000 | 70.321 | 1,317,400 |
| 2023-10-11 | 62.000 | 69.000 | 62.000 | 69.000 | 64.695 | 590,600 |
| 2023-10-10 | 70.000 | 72.000 | 63.000 | 63.000 | 59.069 | 1,142,300 |
| 2023-10-09 | 75.000 | 75.000 | 69.000 | 70.000 | 65.633 | 597,300 |
| 2023-10-06 | 78.000 | 79.000 | 73.000 | 75.000 | 70.321 | 418,100 |
| 2023-10-05 | 77.000 | 79.000 | 72.000 | 78.000 | 73.133 | 1,752,000 |
| 2023-10-04 | 87.000 | 87.000 | 79.000 | 79.000 | 74.071 | 2,314,000 |
| 2023-10-03 | 78.000 | 89.000 | 73.000 | 87.000 | 81.572 | 8,063,700 |
| 2023-10-02 | 87.000 | 88.000 | 73.000 | 81.000 | 75.946 | 16,610,500 |
| 2023-09-29 | 77.000 | 81.000 | 77.000 | 81.000 | 75.946 | 7,785,200 |
| 2023-09-27 | 73.000 | 74.000 | 71.000 | 74.000 | 69.383 | 4,738,200 |
| 2023-09-26 | 66.000 | 68.000 | 63.000 | 68.000 | 63.757 | 7,086,100 |
| 2023-09-25 | 57.000 | 62.000 | 57.000 | 62.000 | 58.132 | 15,788,400 |
| 2023-09-22 | 51.000 | 57.000 | 51.000 | 57.000 | 53.444 | 22,294,500 |
| 2023-09-21 | 50.000 | 52.000 | 49.000 | 52.000 | 48.756 | 19,732,900 |
| 2023-09-20 | 51.000 | 52.000 | 49.000 | 50.000 | 46.880 | 12,198,600 |
| 2023-09-19 | 49.000 | 51.000 | 47.000 | 51.000 | 47.818 | 20,866,200 |
| 2023-09-18 | 49.000 | 50.000 | 48.000 | 48.000 | 45.005 | 14,243,400 |
| 2023-09-15 | 50.000 | 51.000 | 49.000 | 49.000 | 45.943 | 7,339,800 |
| 2023-09-14 | 50.000 | 51.000 | 49.000 | 50.000 | 46.880 | 9,923,400 |
| 2023-09-13 | 51.000 | 51.000 | 48.000 | 50.000 | 46.880 | 10,344,000 |
| 2023-09-12 | 51.000 | 52.000 | 48.000 | 51.000 | 47.818 | 23,512,200 |
| 2023-09-11 | 48.000 | 52.000 | 46.000 | 51.000 | 47.818 | 33,437,000 |
| 2023-09-08 | 50.000 | 50.000 | 47.000 | 48.000 | 45.005 | 15,581,800 |
| 2023-09-07 | 50.000 | 50.000 | 48.000 | 49.000 | 45.943 | 20,658,900 |
| 2023-09-06 | 50.000 | 51.000 | 48.000 | 50.000 | 46.880 | 9,934,700 |
| 2023-09-05 | 54.000 | 54.000 | 50.000 | 52.000 | 48.756 | 34,870,600 |
| 2023-09-04 | 49.000 | 53.000 | 46.000 | 53.000 | 49.693 | 45,101,500 |
| 2023-09-01 | 49.000 | 55.000 | 49.000 | 49.000 | 45.943 | 29,796,900 |
| 2023-08-31 | 57.000 | 57.000 | 54.000 | 54.000 | 50.631 | 7,459,700 |
| 2023-08-30 | 64.000 | 67.000 | 59.000 | 59.000 | 55.319 | 60,163,500 |
| 2023-08-29 | 63.000 | 67.000 | 63.000 | 65.000 | 60.945 | 39,721,800 |
| 2023-08-28 | 62.000 | 69.000 | 62.000 | 66.000 | 61.882 | 18,350,000 |
| 2023-08-25 | 66.000 | 69.000 | 60.000 | 66.000 | 61.882 | 25,782,500 |
| 2023-08-24 | 72.000 | 74.000 | 65.000 | 65.000 | 60.945 | 24,083,800 |
| 2023-08-23 | 71.000 | 75.000 | 69.000 | 72.000 | 67.508 | 31,920,600 |
| 2023-08-22 | 74.000 | 75.000 | 71.000 | 71.000 | 66.570 | 23,208,000 |
| 2023-08-21 | 73.000 | 76.000 | 70.000 | 74.000 | 69.383 | 26,633,900 |
| 2023-08-18 | 75.000 | 77.000 | 72.000 | 73.000 | 68.445 | 34,508,200 |
| 2023-08-16 | 75.000 | 77.000 | 72.000 | 73.000 | 68.445 | 22,088,100 |
| 2023-08-15 | 77.000 | 80.000 | 75.000 | 75.000 | 70.321 | 20,226,800 |
| 2023-08-14 | 79.000 | 83.000 | 77.000 | 77.000 | 72.196 | 45,593,100 |
| 2023-08-11 | 80.000 | 84.000 | 78.000 | 81.000 | 75.946 | 49,214,400 |
| 2023-08-10 | 83.000 | 86.000 | 80.000 | 81.000 | 75.946 | 46,470,900 |
| 2023-08-09 | 76.000 | 82.000 | 72.000 | 82.000 | 76.884 | 80,398,100 |
| 2023-08-08 | 63.000 | 75.000 | 63.000 | 75.000 | 70.321 | 50,156,700 |
| 2023-08-07 | 69.000 | 76.000 | 69.000 | 69.000 | 64.695 | 16,342,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.5000 IDR |
| 2025-11-26 | 0.8000 IDR |
| 2025-06-16 | 0.5000 IDR |
| 2024-11-28 | 0.8500 IDR |
| 2024-06-10 | 0.5000 IDR |
| 2023-05-31 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.