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 |
| 2025-10-17 | 63.000 | 63.000 | 59.000 | 63.000 | 61.867 | 15,729,900 |
| 2025-10-16 | 52.000 | 58.000 | 48.000 | 58.000 | 56.957 | 19,457,600 |
| 2025-10-15 | 57.000 | 59.000 | 53.000 | 53.000 | 52.047 | 29,178,100 |
| 2025-10-14 | 64.000 | 64.000 | 57.000 | 58.000 | 56.957 | 11,954,600 |
| 2025-10-13 | 68.000 | 68.000 | 62.000 | 63.000 | 61.867 | 11,515,300 |
| 2025-10-10 | 70.000 | 70.000 | 66.000 | 68.000 | 66.777 | 8,298,600 |
| 2025-10-09 | 73.000 | 74.000 | 66.000 | 68.000 | 66.777 | 32,647,100 |
| 2025-10-08 | 84.000 | 85.000 | 71.000 | 72.000 | 70.705 | 26,416,700 |
| 2025-10-07 | 71.000 | 78.000 | 66.000 | 78.000 | 76.597 | 20,359,700 |
| 2025-10-06 | 78.000 | 80.000 | 71.000 | 71.000 | 69.723 | 21,727,700 |
| 2025-10-03 | 80.000 | 84.000 | 74.000 | 78.000 | 76.597 | 26,345,000 |
| 2025-10-02 | 89.000 | 90.000 | 81.000 | 81.000 | 79.543 | 48,263,900 |
| 2025-10-01 | 91.000 | 100.00 | 89.000 | 89.000 | 87.399 | 40,832,900 |
| 2025-09-30 | 108.00 | 115.00 | 98.000 | 98.000 | 96.237 | 65,156,200 |
| 2025-09-29 | 120.00 | 120.00 | 108.00 | 108.00 | 106.06 | 1,495,900 |
| 2025-09-26 | 133.00 | 133.00 | 120.00 | 120.00 | 117.84 | 2,586,800 |
| 2025-09-25 | 150.00 | 150.00 | 133.00 | 133.00 | 130.61 | 9,231,700 |
| 2025-09-24 | 163.00 | 163.00 | 147.00 | 147.00 | 144.36 | 12,652,700 |
| 2025-09-23 | 163.00 | 179.00 | 163.00 | 163.00 | 160.07 | 42,833,300 |
| 2025-09-22 | 163.00 | 163.00 | 163.00 | 163.00 | 160.07 | 0 |
| 2025-09-19 | 162.00 | 163.00 | 162.00 | 163.00 | 160.07 | 15,626,100 |
| 2025-09-18 | 149.00 | 149.00 | 149.00 | 149.00 | 146.32 | 12,183,200 |
| 2025-09-17 | 133.00 | 136.00 | 133.00 | 136.00 | 133.55 | 13,968,300 |
| 2025-09-16 | 124.00 | 124.00 | 123.00 | 124.00 | 121.77 | 9,399,100 |
| 2025-09-15 | 103.00 | 113.00 | 103.00 | 113.00 | 110.97 | 6,882,200 |
| 2025-09-12 | 94.000 | 103.00 | 93.000 | 103.00 | 101.15 | 7,508,800 |
| 2025-09-11 | 85.000 | 94.000 | 85.000 | 94.000 | 92.309 | 11,384,700 |
| 2025-09-10 | 82.000 | 86.000 | 79.000 | 86.000 | 84.453 | 2,246,400 |
| 2025-09-09 | 88.000 | 88.000 | 80.000 | 81.000 | 79.543 | 19,477,100 |
| 2025-09-08 | 86.000 | 92.000 | 85.000 | 88.000 | 86.417 | 6,561,700 |
| 2025-09-05 | 84.000 | 84.000 | 84.000 | 84.000 | 82.489 | 0 |
| 2025-09-04 | 91.000 | 92.000 | 84.000 | 84.000 | 82.489 | 5,354,400 |
| 2025-09-03 | 103.00 | 103.00 | 93.000 | 93.000 | 91.327 | 12,414,800 |
| 2025-09-02 | 107.00 | 111.00 | 99.000 | 103.00 | 101.15 | 10,767,800 |
| 2025-09-01 | 99.000 | 106.00 | 98.000 | 101.00 | 99.183 | 21,209,300 |
| 2025-08-29 | 105.00 | 105.00 | 97.000 | 99.000 | 97.219 | 5,079,100 |
| 2025-08-28 | 110.00 | 116.00 | 100.00 | 105.00 | 103.11 | 5,383,600 |
| 2025-08-27 | 107.00 | 117.00 | 100.00 | 107.00 | 105.08 | 5,812,200 |
| 2025-08-26 | 101.00 | 109.00 | 100.00 | 107.00 | 105.08 | 5,288,100 |
| 2025-08-25 | 92.000 | 101.00 | 92.000 | 101.00 | 99.183 | 7,499,800 |
| 2025-08-22 | 91.000 | 98.000 | 88.000 | 92.000 | 90.345 | 2,429,900 |
| 2025-08-21 | 99.000 | 99.000 | 88.000 | 91.000 | 89.363 | 1,672,300 |
| 2025-08-20 | 96.000 | 100.00 | 90.000 | 90.000 | 88.381 | 1,939,000 |
| 2025-08-19 | 93.000 | 99.000 | 90.000 | 96.000 | 94.273 | 1,332,400 |
| 2025-08-18 | 92.000 | 92.000 | 92.000 | 92.000 | 90.345 | 0 |
| 2025-08-15 | 94.000 | 97.000 | 87.000 | 92.000 | 90.345 | 2,396,800 |
| 2025-08-14 | 90.000 | 99.000 | 87.000 | 93.000 | 91.327 | 3,138,700 |
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.