IDeA Indonesia Akademi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 62.000 | 62.000 | 60.000 | 62.000 | 57.513 | 218,600 |
| 2023-01-26 | 63.000 | 64.000 | 61.000 | 63.000 | 58.441 | 734,600 |
| 2023-01-25 | 64.000 | 64.000 | 62.000 | 63.000 | 58.441 | 25,500 |
| 2023-01-24 | 64.000 | 66.000 | 61.000 | 64.000 | 59.369 | 273,400 |
| 2023-01-20 | 64.000 | 66.000 | 64.000 | 64.000 | 59.369 | 206,400 |
| 2023-01-19 | 63.000 | 66.000 | 62.000 | 64.000 | 59.369 | 1,334,300 |
| 2023-01-18 | 65.000 | 67.000 | 60.000 | 63.000 | 58.441 | 1,662,500 |
| 2023-01-17 | 65.000 | 67.000 | 61.000 | 65.000 | 60.296 | 3,139,200 |
| 2023-01-16 | 69.000 | 71.000 | 65.000 | 65.000 | 60.296 | 2,421,000 |
| 2023-01-13 | 65.000 | 69.000 | 63.000 | 69.000 | 64.007 | 4,424,800 |
| 2023-01-12 | 63.000 | 67.000 | 61.000 | 65.000 | 60.296 | 3,762,800 |
| 2023-01-11 | 60.000 | 63.000 | 57.000 | 63.000 | 58.441 | 3,481,600 |
| 2023-01-10 | 55.000 | 60.000 | 53.000 | 59.000 | 54.730 | 2,121,900 |
| 2023-01-09 | 54.000 | 61.000 | 52.000 | 56.000 | 51.948 | 5,881,000 |
| 2023-01-06 | 58.000 | 61.000 | 56.000 | 56.000 | 51.948 | 2,702,300 |
| 2023-01-05 | 68.000 | 68.000 | 62.000 | 62.000 | 57.513 | 9,378,100 |
| 2023-01-04 | 74.000 | 78.000 | 68.000 | 68.000 | 63.079 | 24,503,700 |
| 2023-01-03 | 82.000 | 82.000 | 75.000 | 75.000 | 69.573 | 10,417,300 |
| 2023-01-02 | 89.000 | 89.000 | 81.000 | 83.000 | 76.994 | 5,546,700 |
| 2022-12-30 | 89.000 | 90.000 | 81.000 | 89.000 | 82.559 | 8,079,900 |
| 2022-12-29 | 87.000 | 89.000 | 81.000 | 89.000 | 82.559 | 6,556,800 |
| 2022-12-28 | 95.000 | 95.000 | 81.000 | 87.000 | 80.704 | 12,926,500 |
| 2022-12-27 | 88.000 | 90.000 | 83.000 | 90.000 | 83.487 | 8,122,100 |
| 2022-12-26 | 75.000 | 82.000 | 71.000 | 82.000 | 76.066 | 9,044,000 |
| 2022-12-23 | 72.000 | 75.000 | 68.000 | 75.000 | 69.573 | 12,784,600 |
| 2022-12-22 | 67.000 | 70.000 | 66.000 | 70.000 | 64.934 | 9,931,100 |
| 2022-12-21 | 65.000 | 68.000 | 65.000 | 67.000 | 62.151 | 8,516,800 |
| 2022-12-20 | 65.000 | 66.000 | 63.000 | 65.000 | 60.296 | 6,356,200 |
| 2022-12-19 | 65.000 | 67.000 | 60.000 | 63.000 | 58.441 | 6,462,600 |
| 2022-12-16 | 70.000 | 77.000 | 63.000 | 64.000 | 59.369 | 11,710,300 |
| 2022-12-15 | 65.000 | 71.000 | 65.000 | 70.000 | 64.934 | 2,623,500 |
| 2022-12-14 | 61.000 | 67.000 | 58.000 | 66.000 | 61.224 | 5,190,300 |
| 2022-12-13 | 57.000 | 61.000 | 56.000 | 61.000 | 56.586 | 6,703,900 |
| 2022-12-12 | 52.000 | 57.000 | 50.000 | 56.000 | 51.948 | 9,108,400 |
| 2022-12-09 | 54.000 | 56.000 | 52.000 | 52.000 | 48.237 | 12,248,400 |
| 2022-12-08 | 59.000 | 61.000 | 53.000 | 54.000 | 50.092 | 27,286,100 |
| 2022-12-07 | 53.000 | 58.000 | 51.000 | 58.000 | 53.803 | 14,843,200 |
| 2022-12-06 | 60.000 | 61.000 | 52.000 | 53.000 | 49.165 | 21,762,400 |
| 2022-12-05 | 52.000 | 57.000 | 52.000 | 57.000 | 52.875 | 7,633,300 |
| 2022-12-02 | 52.000 | 53.000 | 49.000 | 52.000 | 48.237 | 12,546,700 |
| 2022-12-01 | 52.000 | 52.000 | 50.000 | 52.000 | 48.237 | 10,377,100 |
| 2022-11-30 | 54.000 | 54.000 | 53.000 | 53.000 | 49.165 | 2,889,400 |
| 2022-11-29 | 53.000 | 54.000 | 53.000 | 54.000 | 50.092 | 1,027,700 |
| 2022-11-28 | 53.000 | 53.000 | 52.000 | 53.000 | 49.165 | 27,200 |
| 2022-11-25 | 53.000 | 53.000 | 52.000 | 53.000 | 49.165 | 656,700 |
| 2022-11-24 | 53.000 | 53.000 | 52.000 | 53.000 | 49.165 | 740,200 |
| 2022-11-23 | 51.000 | 53.000 | 50.000 | 53.000 | 49.165 | 666,600 |
| 2022-11-22 | 53.000 | 53.000 | 51.000 | 51.000 | 47.309 | 1,304,800 |
| 2022-11-21 | 53.000 | 54.000 | 51.000 | 53.000 | 49.165 | 1,320,100 |
| 2022-11-18 | 53.000 | 53.000 | 53.000 | 53.000 | 49.165 | 1,062,200 |
| 2022-11-17 | 54.000 | 55.000 | 51.000 | 53.000 | 49.165 | 1,825,500 |
| 2022-11-16 | 54.000 | 55.000 | 53.000 | 54.000 | 50.092 | 1,184,100 |
| 2022-11-15 | 55.000 | 55.000 | 51.000 | 55.000 | 51.020 | 2,850,000 |
| 2022-11-14 | 55.000 | 55.000 | 53.000 | 55.000 | 51.020 | 684,900 |
| 2022-11-11 | 57.000 | 57.000 | 54.000 | 55.000 | 51.020 | 1,115,500 |
| 2022-11-10 | 57.000 | 58.000 | 55.000 | 57.000 | 52.875 | 405,800 |
| 2022-11-09 | 57.000 | 57.000 | 55.000 | 57.000 | 52.875 | 1,589,100 |
| 2022-11-08 | 55.000 | 57.000 | 55.000 | 57.000 | 52.875 | 694,600 |
| 2022-11-07 | 56.000 | 57.000 | 56.000 | 56.000 | 51.948 | 1,128,000 |
| 2022-11-04 | 57.000 | 57.000 | 55.000 | 56.000 | 51.948 | 139,400 |
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.