IDeA Indonesia Akademi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1,202,700 |
| 2026-10-15 | 230.00 | 244.00 | 222.00 | 244.00 | 244.00 | 35,123,900 |
| 2026-10-14 | 202.00 | 222.00 | 202.00 | 222.00 | 222.00 | 23,229,000 |
| 2026-10-13 | 197.00 | 214.00 | 180.00 | 202.00 | 202.00 | 18,910,200 |
| 2026-10-12 | 234.00 | 234.00 | 193.00 | 198.00 | 198.00 | 32,295,500 |
| 2026-10-09 | 204.00 | 214.00 | 185.00 | 214.00 | 214.00 | 44,480,100 |
| 2026-10-08 | 195.00 | 195.00 | 162.00 | 195.00 | 195.00 | 149,110,400 |
| 2026-10-07 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 8,906,500 |
| 2026-10-06 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 4,226,700 |
| 2026-10-05 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-10-02 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-10-01 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-09-30 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-09-29 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-09-28 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-09-25 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-09-24 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-09-23 | 143.00 | 148.00 | 140.00 | 148.00 | 148.00 | 13,079,000 |
| 2026-09-22 | 134.00 | 135.00 | 111.00 | 135.00 | 135.00 | 69,852,300 |
| 2026-09-21 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-09-18 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | 28,804,300 |
Page 1 of 1 · 21 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.