Price History - IDEA

Kembali ke Company
Ticker: IDEA
Company: PT Idea Indonesia Akademi Tbk
Date Open High Low Close Volume Value
26-Oct-2022 57.00 57.00 55.00 56.00 220,500 0
25-Oct-2022 57.00 57.00 56.00 57.00 37,300 0
24-Oct-2022 57.00 59.00 55.00 57.00 197,900 0
21-Oct-2022 59.00 62.00 57.00 57.00 340,400 0
20-Oct-2022 59.00 59.00 56.00 57.00 262,000 0
19-Oct-2022 57.00 57.00 57.00 57.00 196,400 0
18-Oct-2022 57.00 59.00 57.00 57.00 89,100 0
17-Oct-2022 58.00 60.00 57.00 57.00 343,000 0
14-Oct-2022 60.00 60.00 59.00 59.00 253,700 0
13-Oct-2022 57.00 60.00 57.00 59.00 41,600 0
12-Oct-2022 60.00 60.00 57.00 58.00 361,700 0
11-Oct-2022 60.00 61.00 58.00 59.00 160,900 0
10-Oct-2022 60.00 61.00 59.00 60.00 110,400 0
07-Oct-2022 60.00 61.00 59.00 60.00 78,000 0
06-Oct-2022 60.00 61.00 58.00 61.00 152,600 0
05-Oct-2022 62.00 62.00 58.00 61.00 303,300 0
04-Oct-2022 61.00 61.00 59.00 60.00 335,900 0
03-Oct-2022 62.00 63.00 59.00 61.00 422,200 0
30-Sep-2022 64.00 64.00 58.00 60.00 1,194,300 0
29-Sep-2022 65.00 66.00 60.00 64.00 295,100 0
28-Sep-2022 56.00 65.00 56.00 64.00 254,800 0
27-Sep-2022 62.00 65.00 61.00 62.00 905,600 0
26-Sep-2022 65.00 68.00 61.00 63.00 409,300 0
23-Sep-2022 65.00 67.00 62.00 63.00 450,000 0
22-Sep-2022 65.00 69.00 60.00 65.00 3,704,000 0
21-Sep-2022 69.00 71.00 63.00 63.00 4,121,800 0
20-Sep-2022 80.00 80.00 68.00 69.00 9,452,000 0
19-Sep-2022 75.00 75.00 71.00 75.00 17,036,900 0
16-Sep-2022 64.00 69.00 63.00 69.00 4,023,800 0
15-Sep-2022 62.00 65.00 61.00 63.00 1,192,900 0
14-Sep-2022 62.00 62.00 61.00 61.00 430,800 0
13-Sep-2022 62.00 62.00 61.00 61.00 175,900 0
12-Sep-2022 62.00 63.00 61.00 62.00 323,000 0
09-Sep-2022 62.00 62.00 59.00 62.00 56,600 0
08-Sep-2022 62.00 64.00 58.00 62.00 1,385,600 0
07-Sep-2022 60.00 62.00 58.00 61.00 1,793,900 0
06-Sep-2022 61.00 61.00 59.00 60.00 6,600 0
05-Sep-2022 59.00 62.00 59.00 61.00 930,700 0
02-Sep-2022 58.00 59.00 57.00 59.00 15,200 0
01-Sep-2022 59.00 59.00 58.00 59.00 30,000 0
31-Aug-2022 58.00 59.00 58.00 59.00 103,700 0
30-Aug-2022 61.00 61.00 58.00 59.00 859,800 0
29-Aug-2022 59.00 61.00 58.00 61.00 33,100 0
26-Aug-2022 61.00 61.00 59.00 60.00 4,500 0
25-Aug-2022 59.00 61.00 59.00 61.00 3,900 0
24-Aug-2022 62.00 62.00 60.00 60.00 232,800 0
23-Aug-2022 59.00 62.00 59.00 62.00 122,900 0
22-Aug-2022 61.00 61.00 60.00 61.00 435,500 0
19-Aug-2022 62.00 62.00 60.00 61.00 22,700 0
18-Aug-2022 62.00 63.00 61.00 62.00 356,500 0
16-Aug-2022 61.00 63.00 60.00 62.00 930,800 0
15-Aug-2022 62.00 63.00 59.00 61.00 774,000 0
12-Aug-2022 58.00 63.00 58.00 63.00 2,180,800 0
11-Aug-2022 58.00 59.00 58.00 59.00 17,600 0
10-Aug-2022 60.00 61.00 57.00 60.00 2,926,700 0
09-Aug-2022 60.00 61.00 58.00 59.00 3,959,900 0
08-Aug-2022 57.00 61.00 56.00 61.00 1,347,000 0
05-Aug-2022 57.00 58.00 57.00 58.00 187,000 0
04-Aug-2022 58.00 58.00 57.00 57.00 86,500 0
03-Aug-2022 59.00 59.00 57.00 57.00 303,000 0
02-Aug-2022 58.00 60.00 57.00 58.00 325,500 0
01-Aug-2022 58.00 58.00 57.00 58.00 197,900 0
29-Jul-2022 58.00 58.00 57.00 58.00 132,600 0
28-Jul-2022 58.00 58.00 57.00 58.00 133,900 0
27-Jul-2022 58.00 58.00 57.00 58.00 212,500 0
26-Jul-2022 59.00 59.00 57.00 58.00 196,200 0
25-Jul-2022 59.00 59.00 58.00 59.00 56,900 0
22-Jul-2022 58.00 59.00 58.00 59.00 92,400 0
21-Jul-2022 58.00 59.00 57.00 59.00 30,200 0
20-Jul-2022 60.00 60.00 58.00 58.00 107,300 0
19-Jul-2022 59.00 60.00 57.00 58.00 93,600 0
18-Jul-2022 59.00 61.00 57.00 58.00 1,762,700 0
15-Jul-2022 59.00 59.00 58.00 59.00 53,700 0
14-Jul-2022 59.00 59.00 57.00 59.00 229,800 0
13-Jul-2022 59.00 59.00 58.00 59.00 352,000 0
12-Jul-2022 59.00 59.00 58.00 59.00 12,800 0
11-Jul-2022 60.00 60.00 58.00 58.00 143,400 0
08-Jul-2022 59.00 60.00 58.00 60.00 286,100 0
07-Jul-2022 58.00 59.00 57.00 58.00 195,700 0
06-Jul-2022 59.00 59.00 56.00 58.00 473,100 0
05-Jul-2022 58.00 59.00 57.00 59.00 157,300 0
04-Jul-2022 58.00 60.00 57.00 59.00 218,300 0
01-Jul-2022 59.00 60.00 57.00 58.00 626,200 0
30-Jun-2022 61.00 62.00 59.00 59.00 680,300 0
29-Jun-2022 60.00 61.00 60.00 61.00 566,900 0
28-Jun-2022 62.00 62.00 57.00 61.00 2,165,900 0
27-Jun-2022 60.00 60.00 58.00 60.00 864,600 0
24-Jun-2022 60.00 60.00 59.00 60.00 370,400 0
23-Jun-2022 61.00 62.00 60.00 60.00 1,363,000 0
22-Jun-2022 60.00 61.00 59.00 61.00 162,900 0
21-Jun-2022 60.00 61.00 57.00 60.00 1,187,400 0
20-Jun-2022 61.00 61.00 60.00 61.00 241,500 0
17-Jun-2022 60.00 61.00 60.00 61.00 337,700 0
16-Jun-2022 61.00 61.00 60.00 61.00 17,400 0
15-Jun-2022 61.00 62.00 60.00 61.00 1,265,200 0
14-Jun-2022 61.00 62.00 60.00 61.00 537,600 0
13-Jun-2022 61.00 61.00 60.00 61.00 571,800 0
10-Jun-2022 63.00 63.00 60.00 62.00 742,000 0
09-Jun-2022 60.00 63.00 57.00 63.00 8,165,700 0
08-Jun-2022 61.00 62.00 60.00 60.00 2,105,000 0