IDeA Indonesia Akademi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 66.000 | 73.000 | 66.000 | 73.000 | 71.687 | 10,337,700 |
| 2025-11-04 | 68.000 | 71.000 | 66.000 | 67.000 | 65.795 | 1,602,500 |
| 2025-11-03 | 70.000 | 70.000 | 63.000 | 68.000 | 66.777 | 5,894,100 |
| 2025-10-31 | 69.000 | 71.000 | 68.000 | 70.000 | 68.741 | 3,738,600 |
| 2025-10-30 | 72.000 | 72.000 | 68.000 | 69.000 | 67.759 | 1,779,100 |
| 2025-10-29 | 70.000 | 72.000 | 69.000 | 70.000 | 68.741 | 1,707,100 |
| 2025-10-28 | 69.000 | 73.000 | 63.000 | 70.000 | 68.741 | 8,489,100 |
| 2025-10-27 | 81.000 | 81.000 | 67.000 | 68.000 | 66.777 | 17,200,300 |
| 2025-10-24 | 71.000 | 76.000 | 69.000 | 74.000 | 72.669 | 8,758,800 |
| 2025-10-23 | 73.000 | 75.000 | 68.000 | 71.000 | 69.723 | 7,016,600 |
| 2025-10-22 | 76.000 | 81.000 | 72.000 | 72.000 | 70.705 | 22,082,700 |
| 2025-10-21 | 74.000 | 75.000 | 69.000 | 75.000 | 73.651 | 24,752,100 |
| 2025-10-20 | 64.000 | 69.000 | 58.000 | 69.000 | 67.759 | 26,493,100 |
← NewerPage 5 of 5 · 253 trading days
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.