Price History - IDEA

Kembali ke Company
Ticker: IDEA
Company: PT Idea Indonesia Akademi Tbk
Date Open High Low Close Volume Value
29-Dec-2022 87.00 89.00 81.00 89.00 6,556,800 0
28-Dec-2022 95.00 95.00 81.00 87.00 12,926,500 0
27-Dec-2022 88.00 90.00 83.00 90.00 8,122,100 0
26-Dec-2022 75.00 82.00 71.00 82.00 9,044,000 0
23-Dec-2022 72.00 75.00 68.00 75.00 12,784,600 0
22-Dec-2022 67.00 70.00 66.00 70.00 9,931,100 0
21-Dec-2022 65.00 68.00 65.00 67.00 8,516,800 0
20-Dec-2022 65.00 66.00 63.00 65.00 6,356,200 0
19-Dec-2022 65.00 67.00 60.00 63.00 6,462,600 0
16-Dec-2022 70.00 77.00 63.00 64.00 11,710,300 0
15-Dec-2022 65.00 71.00 65.00 70.00 2,623,500 0
14-Dec-2022 61.00 67.00 58.00 66.00 5,190,300 0
13-Dec-2022 57.00 61.00 56.00 61.00 6,703,900 0
12-Dec-2022 52.00 57.00 50.00 56.00 9,108,400 0
09-Dec-2022 54.00 56.00 52.00 52.00 12,248,400 0
08-Dec-2022 59.00 61.00 53.00 54.00 27,286,100 0
07-Dec-2022 53.00 58.00 51.00 58.00 14,843,200 0
06-Dec-2022 60.00 61.00 52.00 53.00 21,762,400 0
05-Dec-2022 52.00 57.00 52.00 57.00 7,633,300 0
02-Dec-2022 52.00 53.00 49.00 52.00 12,546,700 0
01-Dec-2022 52.00 52.00 50.00 52.00 10,377,100 0
30-Nov-2022 54.00 54.00 53.00 53.00 2,889,400 0
29-Nov-2022 53.00 54.00 53.00 54.00 1,027,700 0
28-Nov-2022 53.00 53.00 52.00 53.00 27,200 0
25-Nov-2022 53.00 53.00 52.00 53.00 656,700 0
24-Nov-2022 53.00 53.00 52.00 53.00 740,200 0
23-Nov-2022 51.00 53.00 50.00 53.00 666,600 0
22-Nov-2022 53.00 53.00 51.00 51.00 1,304,800 0
21-Nov-2022 53.00 54.00 51.00 53.00 1,320,100 0
18-Nov-2022 53.00 53.00 53.00 53.00 1,062,200 0
17-Nov-2022 54.00 55.00 51.00 53.00 1,825,500 0
16-Nov-2022 54.00 55.00 53.00 54.00 1,184,100 0
15-Nov-2022 55.00 55.00 51.00 55.00 2,850,000 0
14-Nov-2022 55.00 55.00 53.00 55.00 684,900 0
11-Nov-2022 57.00 57.00 54.00 55.00 1,115,500 0
10-Nov-2022 57.00 58.00 55.00 57.00 405,800 0
09-Nov-2022 57.00 57.00 55.00 57.00 1,589,100 0
08-Nov-2022 55.00 57.00 55.00 57.00 694,600 0
07-Nov-2022 56.00 57.00 56.00 56.00 1,128,000 0
04-Nov-2022 57.00 57.00 55.00 56.00 139,400 0
03-Nov-2022 57.00 58.00 52.00 56.00 600,300 0
02-Nov-2022 57.00 57.00 54.00 55.00 703,200 0
01-Nov-2022 57.00 59.00 56.00 57.00 59,400 0
31-Oct-2022 57.00 58.00 56.00 57.00 122,500 0
28-Oct-2022 57.00 58.00 55.00 58.00 486,700 0
27-Oct-2022 56.00 58.00 53.00 57.00 232,300 0
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