IDeA Indonesia Akademi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 73.000 | 80.000 | 73.000 | 76.000 | 71.258 | 24,805,400 |
| 2023-08-03 | 81.000 | 81.000 | 81.000 | 81.000 | 75.946 | 31,928,200 |
| 2023-08-02 | 98.000 | 98.000 | 89.000 | 89.000 | 83.447 | 985,600 |
| 2023-08-01 | 98.000 | 108.00 | 98.000 | 98.000 | 91.886 | 3,803,400 |
| 2023-07-31 | 121.00 | 126.00 | 108.00 | 108.00 | 101.26 | 79,883,000 |
| 2023-07-28 | 119.00 | 120.00 | 108.00 | 120.00 | 112.51 | 8,409,800 |
| 2023-07-27 | 128.00 | 134.00 | 119.00 | 119.00 | 111.58 | 8,216,900 |
| 2023-07-26 | 139.00 | 143.00 | 128.00 | 128.00 | 120.01 | 69,339,800 |
| 2023-07-25 | 128.00 | 138.00 | 127.00 | 138.00 | 129.39 | 54,443,600 |
| 2023-07-24 | 132.00 | 133.00 | 121.00 | 128.00 | 120.01 | 33,969,800 |
| 2023-07-21 | 124.00 | 133.00 | 123.00 | 132.00 | 123.76 | 53,109,000 |
| 2023-07-20 | 113.00 | 123.00 | 110.00 | 123.00 | 115.33 | 53,339,200 |
| 2023-07-18 | 110.00 | 118.00 | 107.00 | 112.00 | 105.01 | 47,743,900 |
| 2023-07-17 | 113.00 | 113.00 | 102.00 | 110.00 | 103.14 | 19,524,100 |
| 2023-07-14 | 117.00 | 117.00 | 113.00 | 113.00 | 105.95 | 1,413,500 |
| 2023-07-13 | 138.00 | 139.00 | 125.00 | 125.00 | 117.20 | 6,236,700 |
| 2023-07-12 | 134.00 | 140.00 | 121.00 | 138.00 | 129.39 | 11,851,200 |
| 2023-07-11 | 142.00 | 143.00 | 134.00 | 134.00 | 125.64 | 10,801,100 |
| 2023-07-10 | 115.00 | 139.00 | 115.00 | 139.00 | 130.33 | 10,409,900 |
| 2023-07-07 | 127.00 | 127.00 | 127.00 | 127.00 | 119.08 | 27,400 |
| 2023-07-06 | 156.00 | 156.00 | 141.00 | 141.00 | 132.20 | 19,503,000 |
| 2023-07-05 | 173.00 | 177.00 | 156.00 | 156.00 | 146.27 | 29,923,000 |
| 2023-07-04 | 173.00 | 173.00 | 173.00 | 173.00 | 162.21 | 0 |
| 2023-07-03 | 160.00 | 173.00 | 160.00 | 173.00 | 162.21 | 2,248,700 |
| 2023-06-27 | 151.00 | 160.00 | 150.00 | 158.00 | 148.14 | 1,487,400 |
| 2023-06-26 | 144.00 | 153.00 | 144.00 | 149.00 | 139.70 | 981,400 |
| 2023-06-23 | 144.00 | 155.00 | 137.00 | 144.00 | 135.02 | 1,067,800 |
| 2023-06-22 | 138.00 | 147.00 | 130.00 | 145.00 | 135.95 | 2,456,600 |
| 2023-06-21 | 122.00 | 134.00 | 122.00 | 134.00 | 125.64 | 1,429,100 |
| 2023-06-20 | 124.00 | 124.00 | 112.00 | 122.00 | 114.39 | 591,800 |
| 2023-06-19 | 120.00 | 128.00 | 108.00 | 123.00 | 115.33 | 1,075,100 |
| 2023-06-16 | 114.00 | 120.00 | 111.00 | 120.00 | 112.51 | 653,200 |
| 2023-06-15 | 110.00 | 116.00 | 108.00 | 116.00 | 108.76 | 383,200 |
| 2023-06-14 | 97.000 | 107.00 | 96.000 | 107.00 | 100.32 | 965,100 |
| 2023-06-13 | 94.000 | 99.000 | 94.000 | 98.000 | 91.886 | 270,700 |
| 2023-06-12 | 93.000 | 97.000 | 93.000 | 94.000 | 88.135 | 465,400 |
| 2023-06-09 | 90.000 | 96.000 | 89.000 | 93.000 | 87.198 | 1,969,000 |
| 2023-06-08 | 95.000 | 106.00 | 88.000 | 90.000 | 84.385 | 1,959,600 |
| 2023-06-07 | 108.00 | 117.00 | 97.000 | 97.000 | 90.948 | 4,430,600 |
| 2023-06-06 | 98.000 | 107.00 | 98.000 | 107.00 | 100.32 | 1,581,700 |
| 2023-06-05 | 91.000 | 100.00 | 91.000 | 98.000 | 91.886 | 1,713,700 |
| 2023-05-31 | 89.000 | 97.000 | 87.000 | 91.000 | 85.322 | 1,188,100 |
| 2023-05-30 | 89.000 | 95.000 | 87.000 | 94.000 | 87.198 | 3,772,400 |
| 2023-05-29 | 90.000 | 96.000 | 85.000 | 87.000 | 80.704 | 3,957,400 |
| 2023-05-26 | 86.000 | 89.000 | 84.000 | 88.000 | 81.632 | 128,700 |
| 2023-05-25 | 85.000 | 89.000 | 80.000 | 86.000 | 79.777 | 3,249,000 |
| 2023-05-24 | 79.000 | 84.000 | 79.000 | 84.000 | 77.921 | 3,173,100 |
| 2023-05-23 | 76.000 | 81.000 | 76.000 | 77.000 | 71.428 | 756,700 |
| 2023-05-22 | 79.000 | 82.000 | 74.000 | 77.000 | 71.428 | 2,931,700 |
| 2023-05-19 | 75.000 | 84.000 | 74.000 | 75.000 | 69.573 | 2,079,600 |
| 2023-05-17 | 74.000 | 81.000 | 74.000 | 77.000 | 71.428 | 934,100 |
| 2023-05-16 | 77.000 | 81.000 | 74.000 | 74.000 | 68.645 | 1,201,000 |
| 2023-05-15 | 74.000 | 77.000 | 71.000 | 77.000 | 71.428 | 1,016,600 |
| 2023-05-12 | 73.000 | 80.000 | 72.000 | 76.000 | 70.500 | 1,458,800 |
| 2023-05-11 | 69.000 | 75.000 | 69.000 | 73.000 | 67.717 | 1,718,400 |
| 2023-05-10 | 76.000 | 78.000 | 70.000 | 70.000 | 64.934 | 1,807,600 |
| 2023-05-09 | 67.000 | 73.000 | 67.000 | 73.000 | 67.717 | 2,185,600 |
| 2023-05-08 | 69.000 | 69.000 | 65.000 | 67.000 | 62.151 | 490,500 |
| 2023-05-05 | 66.000 | 71.000 | 60.000 | 69.000 | 64.007 | 638,400 |
| 2023-05-04 | 66.000 | 66.000 | 64.000 | 66.000 | 61.224 | 1,044,700 |
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.