Price History - IDEA

Kembali ke Company
Ticker: IDEA
Company: PT Idea Indonesia Akademi Tbk
Date Open High Low Close Volume Value
09-Oct-2026 204.00 214.00 185.00 214.00 44,480,100 0
08-Oct-2026 195.00 195.00 162.00 195.00 149,110,400 0
07-Oct-2026 175.00 178.00 175.00 178.00 8,906,500 0
06-Oct-2026 162.00 162.00 162.00 162.00 4,226,700 0
05-Oct-2026 148.00 148.00 148.00 148.00 0 0
02-Oct-2026 148.00 148.00 148.00 148.00 0 0
01-Oct-2026 148.00 148.00 148.00 148.00 0 0
30-Sep-2026 148.00 148.00 148.00 148.00 0 0
29-Sep-2026 148.00 148.00 148.00 148.00 0 0
28-Sep-2026 148.00 148.00 148.00 148.00 0 0
25-Sep-2026 148.00 148.00 148.00 148.00 0 0
24-Sep-2026 148.00 148.00 148.00 148.00 0 0
23-Sep-2026 143.00 148.00 140.00 148.00 13,079,000 0
22-Sep-2026 134.00 135.00 111.00 135.00 69,852,300 0
21-Sep-2026 123.00 123.00 123.00 123.00 0 0
18-Sep-2026 123.00 123.00 121.00 123.00 28,804,300 0
17-Sep-2026 112.00 112.00 103.00 112.00 11,812,300 0
16-Sep-2026 102.00 102.00 93.00 102.00 57,827,900 0
15-Sep-2026 88.00 93.00 80.00 93.00 36,572,700 0
14-Sep-2026 83.00 85.00 79.00 85.00 25,794,200 0
11-Sep-2026 71.00 78.00 70.00 78.00 22,294,800 0
10-Sep-2026 65.00 71.00 60.00 71.00 34,353,100 0
09-Sep-2026 72.00 72.00 64.00 65.00 15,721,600 0
08-Sep-2026 61.00 67.00 61.00 67.00 11,471,900 0
07-Sep-2026 62.00 62.00 59.00 61.00 5,656,600 0
04-Sep-2026 61.00 62.00 60.00 62.00 2,452,000 0
03-Sep-2026 60.00 62.00 59.00 61.00 3,685,100 0
02-Sep-2026 62.00 62.00 59.00 60.00 3,460,700 0
01-Sep-2026 61.00 62.00 59.00 61.00 4,580,700 0
31-Aug-2026 60.00 62.00 59.00 60.00 3,661,700 0
28-Aug-2026 63.00 63.00 60.00 60.00 1,442,500 0
27-Aug-2026 60.00 62.00 58.00 62.00 5,164,600 0
26-Aug-2026 61.00 62.00 59.00 59.00 3,851,300 0
24-Aug-2026 61.00 62.00 61.00 62.00 1,036,700 0
21-Aug-2026 62.00 63.00 61.00 62.00 2,198,600 0
20-Aug-2026 59.00 63.00 59.00 62.00 4,115,100 0
19-Aug-2026 61.00 62.00 59.00 60.00 2,564,100 0
18-Aug-2026 62.00 63.00 60.00 61.00 4,070,900 0
14-Aug-2026 62.00 64.00 61.00 63.00 1,933,100 0
13-Aug-2026 64.00 66.00 60.00 63.00 7,877,900 0
12-Aug-2026 65.00 68.00 62.00 64.00 6,804,700 0
11-Aug-2026 68.00 69.00 63.00 63.00 2,580,100 0
10-Aug-2026 68.00 70.00 67.00 69.00 1,484,100 0
07-Aug-2026 68.00 69.00 67.00 68.00 1,080,000 0
06-Aug-2026 67.00 70.00 66.00 68.00 5,063,000 0
05-Aug-2026 68.00 72.00 66.00 67.00 4,354,400 0
04-Aug-2026 68.00 72.00 64.00 68.00 11,035,600 0
03-Aug-2026 62.00 68.00 60.00 67.00 8,223,200 0
31-Jul-2026 60.00 65.00 59.00 62.00 3,329,100 0
30-Jul-2026 58.00 60.00 56.00 60.00 1,536,700 0
29-Jul-2026 61.00 61.00 56.00 58.00 1,441,500 0
28-Jul-2026 62.00 62.00 60.00 60.00 1,060,000 0
27-Jul-2026 62.00 64.00 59.00 62.00 1,434,200 0
24-Jul-2026 64.00 64.00 62.00 62.00 594,300 0
23-Jul-2026 64.00 65.00 63.00 64.00 2,234,200 0
22-Jul-2026 65.00 65.00 63.00 64.00 1,746,900 0
21-Jul-2026 62.00 65.00 62.00 65.00 1,925,100 0
20-Jul-2026 63.00 64.00 62.00 63.00 792,800 0
17-Jul-2026 63.00 64.00 62.00 64.00 333,600 0
16-Jul-2026 64.00 64.00 61.00 64.00 2,916,500 0
15-Jul-2026 67.00 69.00 63.00 64.00 5,259,400 0
14-Jul-2026 62.00 67.00 61.00 67.00 10,186,500 0
13-Jul-2026 61.00 64.00 60.00 61.00 3,199,500 0
10-Jul-2026 63.00 65.00 62.00 63.00 4,599,000 0
09-Jul-2026 64.00 64.00 60.00 63.00 1,137,900 0
08-Jul-2026 61.00 67.00 59.00 60.00 4,748,700 0
07-Jul-2026 56.00 61.00 55.00 61.00 7,298,900 0
06-Jul-2026 57.00 58.00 56.00 56.00 440,400 0
03-Jul-2026 56.00 58.00 55.00 57.00 368,000 0
02-Jul-2026 56.00 58.00 54.00 57.00 608,400 0
01-Jul-2026 57.00 57.00 53.00 56.00 4,948,700 0
30-Jun-2026 59.00 59.00 55.00 57.00 546,800 0
29-Jun-2026 58.00 60.00 57.00 58.00 297,500 0
26-Jun-2026 60.00 61.00 58.00 58.00 3,542,400 0
25-Jun-2026 58.00 62.00 56.00 60.00 796,400 0
24-Jun-2026 59.00 61.00 57.00 59.00 493,300 0
23-Jun-2026 61.00 61.00 58.00 60.00 685,800 0
22-Jun-2026 61.00 63.00 60.00 61.00 1,215,800 0
19-Jun-2026 61.00 64.00 60.00 62.00 1,073,900 0
18-Jun-2026 60.00 63.00 58.00 60.00 1,089,900 0
17-Jun-2026 62.00 64.00 60.00 61.00 2,470,500 0
15-Jun-2026 62.00 70.00 58.00 64.00 4,893,000 0
12-Jun-2026 62.00 66.00 60.00 64.00 3,628,000 0
11-Jun-2026 60.00 60.00 55.00 60.00 6,430,200 0
10-Jun-2026 55.00 55.00 50.00 55.00 4,057,300 0
09-Jun-2026 47.00 50.00 46.00 50.00 2,288,400 0
08-Jun-2026 51.00 51.00 46.00 46.00 5,538,500 0
05-Jun-2026 56.00 56.00 51.00 51.00 5,057,300 0
04-Jun-2026 59.00 59.00 54.00 56.00 6,114,800 0
03-Jun-2026 62.00 63.00 57.00 59.00 6,671,100 0
02-Jun-2026 66.00 66.00 62.00 63.00 2,067,200 0
29-May-2026 68.00 68.00 62.00 66.00 2,022,300 0
28-May-2026 64.00 64.00 64.00 64.00 0 0
27-May-2026 64.00 64.00 64.00 64.00 0 0
26-May-2026 62.00 65.00 61.00 64.00 3,689,200 0
25-May-2026 62.00 62.00 59.00 62.00 2,605,600 0
22-May-2026 58.00 61.00 55.00 59.00 8,699,000 0
21-May-2026 66.00 67.00 61.00 61.00 5,454,900 0
20-May-2026 67.00 70.00 65.00 67.00 3,362,400 0
19-May-2026 70.00 74.00 67.00 67.00 3,599,700 0