IDeA Indonesia Akademi Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	95.000	97.000	87.000	87.000	80.704	10,382,500
2022-02-04	95.000	98.000	94.000	95.000	88.125	436,500
2022-02-03	105.00	105.00	93.000	95.000	88.125	2,238,000
2022-02-02	94.000	97.000	88.000	97.000	89.981	3,847,900
2022-01-31	89.000	93.000	88.000	89.000	82.559	1,397,600
2022-01-28	87.000	93.000	86.000	90.000	83.487	3,906,000
2022-01-27	97.000	97.000	83.000	87.000	80.704	2,781,500
2022-01-26	91.000	97.000	83.000	90.000	83.487	6,463,900
2022-01-25	101.00	101.00	91.000	91.000	84.415	13,201,100
2022-01-24	101.00	106.00	97.000	101.00	93.691	4,707,700
2022-01-21	101.00	106.00	100.00	101.00	93.691	6,217,300
2022-01-20	105.00	111.00	105.00	107.00	99.257	4,350,300
2022-01-19	118.00	118.00	109.00	111.00	102.97	3,927,700
2022-01-18	126.00	126.00	115.00	117.00	108.53	1,840,400
2022-01-17	123.00	126.00	115.00	125.00	115.95	3,051,000
2022-01-14	140.00	142.00	122.00	123.00	114.10	6,455,700
2022-01-13	126.00	135.00	126.00	135.00	125.23	17,091,500
2022-01-12	112.00	123.00	110.00	123.00	114.10	17,247,200
2022-01-11	113.00	119.00	110.00	112.00	103.90	2,754,800
2022-01-10	117.00	122.00	105.00	113.00	104.82	3,716,000
2022-01-07	111.00	120.00	109.00	116.00	107.61	4,307,500
2022-01-06	111.00	120.00	108.00	111.00	102.97	3,125,700
2022-01-05	112.00	120.00	108.00	111.00	102.97	2,665,000
2022-01-04	102.00	117.00	102.00	112.00	103.90	2,637,100
2022-01-03	102.00	112.00	102.00	108.00	100.18	1,565,000
2021-12-30	100.00	111.00	100.00	108.00	100.18	1,689,000
2021-12-29	119.00	123.00	102.00	106.00	98.329	10,235,900
2021-12-28	103.00	113.00	103.00	113.00	104.82	4,061,000
2021-12-27	109.00	109.00	100.00	103.00	95.546	5,054,500
2021-12-24	99.000	112.00	98.000	102.00	94.619	11,217,500
2021-12-23	117.00	119.00	106.00	106.00	98.329	6,438,100
2021-12-22	130.00	134.00	113.00	117.00	108.53	12,327,400
2021-12-21	111.00	122.00	111.00	122.00	113.17	14,176,100
2021-12-20	101.00	111.00	100.00	111.00	102.97	4,655,700
2021-12-17	99.000	106.00	97.000	101.00	93.691	6,118,100
2021-12-16	104.00	104.00	95.000	99.000	91.836	2,101,400
2021-12-15	106.00	106.00	100.00	100.00	92.763	1,649,400
2021-12-14	105.00	107.00	101.00	103.00	95.546	3,230,200
2021-12-13	104.00	106.00	99.000	102.00	94.619	4,462,300
2021-12-10	110.00	110.00	102.00	104.00	96.474	2,627,100
2021-12-09	107.00	107.00	99.000	105.00	97.402	1,868,700
2021-12-08	107.00	109.00	99.000	102.00	94.619	3,634,300
2021-12-07	102.00	105.00	96.000	100.00	92.763	4,751,600
2021-12-06	124.00	124.00	102.00	102.00	94.619	13,706,700
2021-12-03	103.00	113.00	103.00	113.00	104.82	7,065,500
2021-12-02	110.00	125.00	103.00	103.00	95.546	12,388,500
2021-12-01	126.00	126.00	114.00	114.00	105.75	3,238,300
2021-11-30	138.00	139.00	126.00	126.00	116.88	5,334,700
2021-11-29	145.00	145.00	139.00	139.00	128.94	6,417,300
2021-11-26	171.00	171.00	154.00	154.00	142.86	1,192,500
2021-11-25	188.00	188.00	171.00	171.00	158.63	3,277,400
2021-11-24	193.00	194.00	189.00	189.00	175.32	5,357,700
2021-11-23	193.00	194.00	192.00	193.00	179.03	2,546,200
2021-11-22	196.00	196.00	192.00	193.00	179.03	8,238,100
2021-11-19	192.00	196.00	192.00	196.00	181.82	6,831,100
2021-11-18	187.00	192.00	185.00	192.00	178.11	7,448,700
2021-11-17	187.00	188.00	185.00	187.00	173.47	4,127,800
2021-11-16	187.00	189.00	186.00	187.00	173.47	5,321,300
2021-11-15	183.00	186.00	182.00	186.00	172.54	5,868,000
2021-11-12	180.00	182.00	177.00	182.00	168.83	5,409,300

← NewerPage 20 of 21 · 1,216 trading daysOlder →

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.