IDeA Indonesia Akademi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 78.000 | 79.000 | 75.000 | 76.000 | 75.406 | 6,983,700 |
| 2026-05-01 | 78.000 | 78.000 | 78.000 | 78.000 | 77.391 | 0 |
| 2026-04-30 | 79.000 | 80.000 | 73.000 | 78.000 | 77.391 | 16,192,200 |
| 2026-04-29 | 80.000 | 80.000 | 76.000 | 79.000 | 78.383 | 9,998,300 |
| 2026-04-28 | 82.000 | 82.000 | 78.000 | 80.000 | 79.375 | 12,497,700 |
| 2026-04-27 | 80.000 | 86.000 | 80.000 | 82.000 | 81.359 | 29,688,400 |
| 2026-04-24 | 83.000 | 85.000 | 76.000 | 80.000 | 79.375 | 18,792,400 |
| 2026-04-23 | 78.000 | 93.000 | 78.000 | 83.000 | 82.352 | 45,182,200 |
| 2026-04-22 | 80.000 | 86.000 | 74.000 | 86.000 | 85.328 | 48,019,700 |
| 2026-04-21 | 87.000 | 87.000 | 79.000 | 79.000 | 78.383 | 65,858,900 |
| 2026-04-20 | 105.00 | 105.00 | 87.000 | 87.000 | 86.320 | 112,133,700 |
| 2026-04-17 | 96.000 | 96.000 | 96.000 | 96.000 | 95.250 | 7,472,100 |
| 2026-04-16 | 88.000 | 88.000 | 88.000 | 88.000 | 87.313 | 5,451,100 |
| 2026-04-15 | 80.000 | 80.000 | 74.000 | 80.000 | 79.375 | 9,300,500 |
| 2026-04-14 | 67.000 | 73.000 | 66.000 | 73.000 | 72.430 | 18,340,000 |
| 2026-04-13 | 66.000 | 67.000 | 64.000 | 67.000 | 66.477 | 11,676,400 |
| 2026-04-10 | 65.000 | 68.000 | 62.000 | 66.000 | 65.484 | 26,555,000 |
| 2026-04-09 | 72.000 | 72.000 | 64.000 | 65.000 | 64.492 | 31,289,000 |
| 2026-04-08 | 73.000 | 77.000 | 68.000 | 71.000 | 70.445 | 26,920,100 |
| 2026-04-07 | 74.000 | 75.000 | 69.000 | 71.000 | 70.445 | 7,827,900 |
| 2026-04-06 | 75.000 | 78.000 | 70.000 | 73.000 | 72.430 | 10,535,800 |
| 2026-04-02 | 76.000 | 80.000 | 70.000 | 75.000 | 74.414 | 21,623,200 |
| 2026-04-01 | 78.000 | 83.000 | 75.000 | 75.000 | 74.414 | 39,129,500 |
| 2026-03-31 | 92.000 | 92.000 | 83.000 | 83.000 | 82.352 | 17,420,400 |
| 2026-03-30 | 102.00 | 102.00 | 92.000 | 92.000 | 91.281 | 26,794,700 |
| 2026-03-27 | 113.00 | 114.00 | 102.00 | 102.00 | 101.20 | 13,651,300 |
| 2026-03-26 | 113.00 | 120.00 | 111.00 | 113.00 | 112.12 | 8,623,700 |
| 2026-03-25 | 120.00 | 123.00 | 111.00 | 113.00 | 112.12 | 16,630,600 |
| 2026-03-17 | 126.00 | 131.00 | 120.00 | 123.00 | 122.04 | 17,788,000 |
| 2026-03-16 | 130.00 | 132.00 | 117.00 | 128.00 | 127.00 | 6,342,300 |
| 2026-03-13 | 128.00 | 132.00 | 122.00 | 130.00 | 128.98 | 10,262,900 |
| 2026-03-12 | 124.00 | 134.00 | 123.00 | 128.00 | 127.00 | 10,862,400 |
| 2026-03-11 | 115.00 | 126.00 | 115.00 | 124.00 | 123.03 | 19,102,600 |
| 2026-03-10 | 114.00 | 120.00 | 108.00 | 115.00 | 114.10 | 6,304,400 |
| 2026-03-09 | 125.00 | 127.00 | 114.00 | 114.00 | 113.11 | 9,695,100 |
| 2026-03-06 | 134.00 | 136.00 | 126.00 | 126.00 | 125.02 | 11,021,900 |
| 2026-03-05 | 136.00 | 149.00 | 126.00 | 135.00 | 133.95 | 10,393,700 |
| 2026-03-04 | 135.00 | 140.00 | 123.00 | 137.00 | 135.93 | 10,955,300 |
| 2026-03-03 | 134.00 | 141.00 | 130.00 | 136.00 | 134.94 | 4,694,800 |
| 2026-03-02 | 130.00 | 134.00 | 121.00 | 133.00 | 131.96 | 12,153,800 |
| 2026-02-27 | 134.00 | 136.00 | 125.00 | 134.00 | 132.95 | 5,480,000 |
| 2026-02-26 | 136.00 | 140.00 | 124.00 | 134.00 | 132.95 | 18,516,700 |
| 2026-02-25 | 150.00 | 150.00 | 135.00 | 135.00 | 133.95 | 16,322,800 |
| 2026-02-24 | 158.00 | 158.00 | 142.00 | 150.00 | 148.83 | 14,510,400 |
| 2026-02-23 | 155.00 | 159.00 | 149.00 | 156.00 | 154.78 | 10,657,100 |
| 2026-02-20 | 151.00 | 160.00 | 142.00 | 155.00 | 153.79 | 11,887,800 |
| 2026-02-19 | 166.00 | 180.00 | 150.00 | 150.00 | 148.83 | 41,788,000 |
| 2026-02-18 | 165.00 | 166.00 | 151.00 | 166.00 | 164.70 | 25,101,100 |
| 2026-02-13 | 142.00 | 151.00 | 142.00 | 151.00 | 149.82 | 23,471,200 |
| 2026-02-12 | 138.00 | 138.00 | 135.00 | 138.00 | 136.92 | 9,934,400 |
| 2026-02-11 | 120.00 | 126.00 | 117.00 | 126.00 | 125.02 | 7,354,200 |
| 2026-02-10 | 105.00 | 115.00 | 104.00 | 115.00 | 114.10 | 21,269,800 |
| 2026-02-09 | 107.00 | 113.00 | 96.000 | 105.00 | 104.18 | 10,574,300 |
| 2026-02-06 | 110.00 | 110.00 | 102.00 | 105.00 | 104.18 | 21,896,300 |
| 2026-02-05 | 91.000 | 100.00 | 91.000 | 100.00 | 99.219 | 10,720,300 |
| 2026-02-04 | 98.000 | 102.00 | 91.000 | 91.000 | 90.289 | 10,830,000 |
| 2026-02-03 | 105.00 | 109.00 | 99.000 | 99.000 | 98.227 | 20,867,100 |
| 2026-02-02 | 122.00 | 123.00 | 109.00 | 109.00 | 108.15 | 10,376,200 |
| 2026-01-30 | 116.00 | 124.00 | 105.00 | 121.00 | 120.05 | 7,827,800 |
| 2026-01-29 | 114.00 | 123.00 | 113.00 | 115.00 | 114.10 | 12,693,500 |
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.