IDeA Indonesia Akademi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 151.00 | 151.00 | 125.00 | 125.00 | 124.02 | 6,450,800 |
| 2026-01-27 | 131.00 | 138.00 | 118.00 | 138.00 | 136.92 | 20,414,000 |
| 2026-01-26 | 149.00 | 158.00 | 131.00 | 131.00 | 129.98 | 21,596,500 |
| 2026-01-23 | 162.00 | 163.00 | 143.00 | 145.00 | 143.87 | 7,063,700 |
| 2026-01-22 | 156.00 | 168.00 | 153.00 | 158.00 | 156.77 | 3,897,200 |
| 2026-01-21 | 162.00 | 170.00 | 150.00 | 156.00 | 154.78 | 7,095,300 |
| 2026-01-20 | 160.00 | 174.00 | 156.00 | 163.00 | 161.73 | 15,572,800 |
| 2026-01-19 | 158.00 | 167.00 | 139.00 | 159.00 | 157.76 | 27,930,200 |
| 2026-01-16 | 154.00 | 154.00 | 154.00 | 154.00 | 152.80 | 0 |
| 2026-01-15 | 141.00 | 154.00 | 141.00 | 154.00 | 152.80 | 9,465,400 |
| 2026-01-14 | 128.00 | 140.00 | 128.00 | 140.00 | 138.91 | 16,407,900 |
| 2026-01-13 | 120.00 | 128.00 | 117.00 | 128.00 | 127.00 | 14,015,100 |
| 2026-01-12 | 113.00 | 124.00 | 113.00 | 117.00 | 116.09 | 24,525,700 |
| 2026-01-09 | 110.00 | 121.00 | 104.00 | 113.00 | 112.12 | 22,187,500 |
| 2026-01-08 | 104.00 | 114.00 | 104.00 | 110.00 | 109.14 | 15,003,300 |
| 2026-01-07 | 103.00 | 113.00 | 99.000 | 105.00 | 104.18 | 16,118,100 |
| 2026-01-06 | 104.00 | 107.00 | 100.00 | 103.00 | 102.20 | 11,295,900 |
| 2026-01-05 | 95.000 | 106.00 | 88.000 | 104.00 | 103.19 | 12,801,800 |
| 2026-01-02 | 95.000 | 104.00 | 93.000 | 97.000 | 96.242 | 24,129,700 |
| 2026-01-01 | 95.000 | 95.000 | 95.000 | 95.000 | 94.258 | 0 |
| 2025-12-31 | 95.000 | 95.000 | 95.000 | 95.000 | 94.258 | 0 |
| 2025-12-30 | 101.00 | 108.00 | 91.000 | 95.000 | 94.258 | 29,901,600 |
| 2025-12-29 | 97.000 | 105.00 | 90.000 | 101.00 | 100.21 | 29,078,300 |
| 2025-12-26 | 96.000 | 96.000 | 96.000 | 96.000 | 95.250 | 0 |
| 2025-12-25 | 96.000 | 96.000 | 96.000 | 96.000 | 95.250 | 0 |
| 2025-12-24 | 88.000 | 96.000 | 81.000 | 96.000 | 95.250 | 11,453,700 |
| 2025-12-23 | 93.000 | 94.000 | 88.000 | 88.000 | 87.313 | 21,035,200 |
| 2025-12-22 | 104.00 | 105.00 | 97.000 | 97.000 | 96.242 | 12,839,700 |
| 2025-12-19 | 129.00 | 129.00 | 107.00 | 107.00 | 106.16 | 20,534,800 |
| 2025-12-18 | 109.00 | 118.00 | 108.00 | 118.00 | 117.08 | 16,444,300 |
| 2025-12-17 | 100.00 | 108.00 | 95.000 | 108.00 | 107.16 | 15,007,500 |
| 2025-12-16 | 96.000 | 102.00 | 90.000 | 99.000 | 98.227 | 25,929,900 |
| 2025-12-15 | 90.000 | 99.000 | 89.000 | 96.000 | 95.250 | 15,934,500 |
| 2025-12-12 | 94.000 | 95.000 | 84.000 | 90.000 | 89.297 | 10,121,800 |
| 2025-12-11 | 86.000 | 92.000 | 78.000 | 92.000 | 91.281 | 17,950,900 |
| 2025-12-10 | 79.000 | 85.000 | 79.000 | 84.000 | 83.344 | 12,232,200 |
| 2025-12-09 | 79.000 | 81.000 | 78.000 | 79.000 | 78.383 | 2,155,100 |
| 2025-12-08 | 80.000 | 82.000 | 79.000 | 80.000 | 79.375 | 1,575,700 |
| 2025-12-05 | 78.000 | 82.000 | 78.000 | 80.000 | 79.375 | 3,099,700 |
| 2025-12-04 | 80.000 | 80.000 | 76.000 | 79.000 | 78.383 | 1,873,000 |
| 2025-12-03 | 81.000 | 82.000 | 78.000 | 80.000 | 79.375 | 2,546,800 |
| 2025-12-02 | 86.000 | 86.000 | 78.000 | 81.000 | 80.367 | 3,681,300 |
| 2025-12-01 | 92.000 | 92.000 | 77.000 | 80.000 | 79.375 | 14,219,100 |
| 2025-11-28 | 102.00 | 102.00 | 84.000 | 85.000 | 84.336 | 63,068,700 |
| 2025-11-27 | 93.000 | 93.000 | 88.000 | 93.000 | 92.273 | 16,988,600 |
| 2025-11-26 | 78.000 | 85.000 | 78.000 | 85.000 | 84.336 | 25,655,200 |
| 2025-11-25 | 75.000 | 80.000 | 74.000 | 78.000 | 76.597 | 28,937,700 |
| 2025-11-24 | 73.000 | 80.000 | 72.000 | 74.000 | 72.669 | 35,928,500 |
| 2025-11-21 | 73.000 | 76.000 | 73.000 | 73.000 | 71.687 | 8,896,000 |
| 2025-11-20 | 70.000 | 75.000 | 70.000 | 73.000 | 71.687 | 14,037,000 |
| 2025-11-19 | 68.000 | 70.000 | 67.000 | 70.000 | 68.741 | 4,611,100 |
| 2025-11-18 | 66.000 | 69.000 | 65.000 | 68.000 | 66.777 | 7,503,200 |
| 2025-11-17 | 65.000 | 67.000 | 65.000 | 66.000 | 64.813 | 3,881,400 |
| 2025-11-14 | 65.000 | 66.000 | 64.000 | 65.000 | 63.831 | 1,614,100 |
| 2025-11-13 | 67.000 | 68.000 | 62.000 | 65.000 | 63.831 | 12,398,200 |
| 2025-11-12 | 66.000 | 68.000 | 65.000 | 67.000 | 65.795 | 5,265,900 |
| 2025-11-11 | 71.000 | 72.000 | 63.000 | 66.000 | 64.813 | 18,273,200 |
| 2025-11-10 | 71.000 | 73.000 | 68.000 | 70.000 | 68.741 | 6,584,000 |
| 2025-11-07 | 74.000 | 75.000 | 69.000 | 72.000 | 70.705 | 2,071,700 |
| 2025-11-06 | 80.000 | 80.000 | 70.000 | 72.000 | 70.705 | 12,105,200 |
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.