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 |
| 2026-09-17 | 112.00 | 112.00 | 103.00 | 112.00 | 112.00 | 11,812,300 |
| 2026-09-16 | 102.00 | 102.00 | 93.000 | 102.00 | 102.00 | 57,827,900 |
| 2026-09-15 | 88.000 | 93.000 | 80.000 | 93.000 | 93.000 | 36,572,700 |
| 2026-09-14 | 83.000 | 85.000 | 79.000 | 85.000 | 85.000 | 25,794,200 |
| 2026-09-11 | 71.000 | 78.000 | 70.000 | 78.000 | 78.000 | 22,294,800 |
| 2026-09-10 | 65.000 | 71.000 | 60.000 | 71.000 | 71.000 | 34,353,100 |
| 2026-09-09 | 72.000 | 72.000 | 64.000 | 65.000 | 65.000 | 15,721,600 |
| 2026-09-08 | 61.000 | 67.000 | 61.000 | 67.000 | 67.000 | 11,471,900 |
| 2026-09-07 | 62.000 | 62.000 | 59.000 | 61.000 | 61.000 | 5,656,600 |
| 2026-09-04 | 61.000 | 62.000 | 60.000 | 62.000 | 62.000 | 2,452,000 |
| 2026-09-03 | 60.000 | 62.000 | 59.000 | 61.000 | 61.000 | 3,685,100 |
| 2026-09-02 | 62.000 | 62.000 | 59.000 | 60.000 | 60.000 | 3,460,700 |
| 2026-09-01 | 61.000 | 62.000 | 59.000 | 61.000 | 61.000 | 4,580,700 |
| 2026-08-31 | 60.000 | 62.000 | 59.000 | 60.000 | 60.000 | 3,661,700 |
| 2026-08-28 | 63.000 | 63.000 | 60.000 | 60.000 | 60.000 | 1,442,500 |
| 2026-08-27 | 60.000 | 62.000 | 58.000 | 62.000 | 62.000 | 5,164,600 |
| 2026-08-26 | 61.000 | 62.000 | 59.000 | 59.000 | 59.000 | 3,851,300 |
| 2026-08-25 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2026-08-24 | 61.000 | 62.000 | 61.000 | 62.000 | 62.000 | 1,036,700 |
| 2026-08-21 | 62.000 | 63.000 | 61.000 | 62.000 | 62.000 | 2,198,600 |
| 2026-08-20 | 59.000 | 63.000 | 59.000 | 62.000 | 62.000 | 4,115,100 |
| 2026-08-19 | 61.000 | 62.000 | 59.000 | 60.000 | 60.000 | 2,564,100 |
| 2026-08-18 | 62.000 | 63.000 | 60.000 | 61.000 | 61.000 | 4,070,900 |
| 2026-08-17 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2026-08-14 | 62.000 | 64.000 | 61.000 | 63.000 | 63.000 | 1,933,100 |
| 2026-08-13 | 64.000 | 66.000 | 60.000 | 63.000 | 63.000 | 7,877,900 |
| 2026-08-12 | 65.000 | 68.000 | 62.000 | 64.000 | 64.000 | 6,804,700 |
| 2026-08-11 | 68.000 | 69.000 | 63.000 | 63.000 | 63.000 | 2,580,100 |
| 2026-08-10 | 68.000 | 70.000 | 67.000 | 69.000 | 69.000 | 1,484,100 |
| 2026-08-07 | 68.000 | 69.000 | 67.000 | 68.000 | 68.000 | 1,080,000 |
| 2026-08-06 | 67.000 | 70.000 | 66.000 | 68.000 | 68.000 | 5,063,000 |
| 2026-08-05 | 68.000 | 72.000 | 66.000 | 67.000 | 67.000 | 4,354,400 |
| 2026-08-04 | 68.000 | 72.000 | 64.000 | 68.000 | 68.000 | 11,035,600 |
| 2026-08-03 | 62.000 | 68.000 | 60.000 | 67.000 | 67.000 | 8,223,200 |
| 2026-07-31 | 60.000 | 65.000 | 59.000 | 62.000 | 62.000 | 3,329,100 |
| 2026-07-30 | 58.000 | 60.000 | 56.000 | 60.000 | 60.000 | 1,536,700 |
| 2026-07-29 | 61.000 | 61.000 | 56.000 | 58.000 | 58.000 | 1,441,500 |
| 2026-07-28 | 62.000 | 62.000 | 60.000 | 60.000 | 60.000 | 1,060,000 |
| 2026-07-27 | 62.000 | 64.000 | 59.000 | 62.000 | 62.000 | 1,434,200 |
Page 1 of 21 · 1,215 trading daysOlder →
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.