Price History - IDEA

Kembali ke Company
Ticker: IDEA
Company: PT Idea Indonesia Akademi Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 60.00 65.00 59.00 61.00 23,363,800 0
06-Jun-2022 60.00 61.00 59.00 60.00 4,734,600 0
03-Jun-2022 61.00 62.00 60.00 61.00 159,000 0
02-Jun-2022 62.00 64.00 60.00 61.00 6,025,500 0
31-May-2022 60.00 63.00 59.00 62.00 1,798,600 0
30-May-2022 57.00 60.00 57.00 60.00 5,245,000 0
27-May-2022 57.00 58.00 54.00 57.00 5,685,100 0
25-May-2022 54.00 55.00 54.00 55.00 1,062,400 0
24-May-2022 53.00 55.00 53.00 54.00 1,470,100 0
23-May-2022 54.00 56.00 53.00 54.00 7,003,500 0
20-May-2022 53.00 56.00 52.00 54.00 2,659,600 0
19-May-2022 54.00 54.00 50.00 53.00 14,738,600 0
18-May-2022 54.00 56.00 50.00 54.00 9,845,200 0
17-May-2022 55.00 57.00 51.00 53.00 14,762,000 0
13-May-2022 57.00 60.00 52.00 56.00 9,865,700 0
12-May-2022 55.00 59.00 51.00 57.00 10,276,100 0
11-May-2022 59.00 62.00 54.00 54.00 14,614,500 0
10-May-2022 65.00 67.00 59.00 59.00 4,966,200 0
09-May-2022 68.00 71.00 64.00 65.00 2,519,300 0
28-Apr-2022 63.00 69.00 57.00 69.00 19,690,700 0
27-Apr-2022 65.00 67.00 62.00 63.00 1,074,500 0
26-Apr-2022 66.00 67.00 61.00 65.00 17,537,400 0
25-Apr-2022 67.00 70.00 65.00 66.00 10,637,500 0
22-Apr-2022 73.00 78.00 66.00 66.00 29,657,700 0
21-Apr-2022 71.00 73.00 67.00 73.00 24,422,700 0
20-Apr-2022 60.00 67.00 60.00 67.00 31,892,200 0
19-Apr-2022 62.00 62.00 60.00 61.00 544,700 0
18-Apr-2022 61.00 63.00 60.00 62.00 2,060,800 0
14-Apr-2022 61.00 63.00 60.00 61.00 930,200 0
13-Apr-2022 61.00 63.00 59.00 61.00 1,249,200 0
12-Apr-2022 61.00 63.00 60.00 61.00 964,900 0
11-Apr-2022 64.00 65.00 60.00 62.00 4,847,900 0
08-Apr-2022 67.00 68.00 63.00 64.00 5,067,700 0
07-Apr-2022 62.00 68.00 62.00 66.00 6,332,600 0
06-Apr-2022 61.00 62.00 60.00 62.00 6,006,800 0
05-Apr-2022 61.00 63.00 59.00 61.00 9,498,700 0
04-Apr-2022 59.00 62.00 58.00 60.00 2,730,300 0
01-Apr-2022 62.00 62.00 58.00 60.00 4,062,300 0
31-Mar-2022 66.00 66.00 60.00 62.00 30,759,500 0
30-Mar-2022 70.00 70.00 64.00 66.00 3,532,600 0
29-Mar-2022 67.00 72.00 62.00 70.00 17,028,500 0
28-Mar-2022 66.00 72.00 65.00 68.00 18,162,500 0
25-Mar-2022 60.00 66.00 60.00 66.00 9,817,400 0
24-Mar-2022 55.00 60.00 52.00 60.00 13,446,600 0
23-Mar-2022 52.00 56.00 52.00 55.00 18,894,300 0
22-Mar-2022 51.00 53.00 49.00 51.00 8,644,000 0
21-Mar-2022 55.00 56.00 50.00 51.00 20,120,100 0
18-Mar-2022 61.00 61.00 55.00 55.00 20,735,000 0
17-Mar-2022 67.00 67.00 61.00 61.00 15,149,700 0
16-Mar-2022 67.00 69.00 66.00 67.00 2,173,300 0
15-Mar-2022 69.00 69.00 66.00 67.00 2,064,600 0
14-Mar-2022 70.00 70.00 70.00 70.00 0 0
11-Mar-2022 71.00 73.00 68.00 70.00 2,801,900 0
10-Mar-2022 71.00 72.00 70.00 71.00 269,100 0