Price History - IDEA

Kembali ke Company
Ticker: IDEA
Company: PT Idea Indonesia Akademi Tbk
Date Open High Low Close Volume Value
06-May-2025 42.00 43.00 40.00 43.00 181,500 0
05-May-2025 42.00 44.00 41.00 43.00 274,300 0
02-May-2025 43.00 44.00 39.00 41.00 452,000 0
30-Apr-2025 42.00 43.00 42.00 43.00 30,600 0
29-Apr-2025 43.00 44.00 42.00 42.00 106,700 0
28-Apr-2025 43.00 43.00 42.00 43.00 45,600 0
25-Apr-2025 43.00 44.00 41.00 43.00 1,009,800 0
24-Apr-2025 44.00 44.00 42.00 43.00 15,618,600 0
23-Apr-2025 43.00 44.00 42.00 44.00 15,114,200 0
22-Apr-2025 43.00 45.00 42.00 43.00 11,113,200 0
21-Apr-2025 45.00 45.00 42.00 43.00 28,200 0
17-Apr-2025 44.00 45.00 42.00 45.00 36,800 0
16-Apr-2025 44.00 45.00 43.00 45.00 28,100 0
15-Apr-2025 43.00 44.00 43.00 44.00 7,600 0
14-Apr-2025 44.00 44.00 40.00 43.00 443,700 0
11-Apr-2025 42.00 45.00 40.00 42.00 526,300 0
10-Apr-2025 39.00 44.00 38.00 43.00 22,400 0
09-Apr-2025 39.00 43.00 39.00 40.00 263,400 0
08-Apr-2025 44.00 44.00 40.00 40.00 12,500 0
27-Mar-2025 42.00 44.00 40.00 44.00 178,400 0
26-Mar-2025 38.00 43.00 38.00 42.00 1,220,300 0
25-Mar-2025 38.00 42.00 38.00 41.00 1,728,600 0
24-Mar-2025 38.00 41.00 37.00 39.00 1,142,300 0
21-Mar-2025 36.00 39.00 35.00 39.00 612,800 0
20-Mar-2025 35.00 36.00 35.00 36.00 25,700 0
19-Mar-2025 36.00 37.00 33.00 34.00 1,403,500 0
18-Mar-2025 38.00 39.00 36.00 36.00 1,083,400 0
17-Mar-2025 40.00 40.00 38.00 39.00 192,200 0
14-Mar-2025 39.00 40.00 37.00 40.00 44,500 0
13-Mar-2025 40.00 41.00 38.00 40.00 144,700 0
12-Mar-2025 40.00 42.00 38.00 41.00 129,800 0
11-Mar-2025 39.00 41.00 37.00 41.00 145,000 0
10-Mar-2025 38.00 39.00 38.00 39.00 133,400 0
07-Mar-2025 37.00 40.00 36.00 36.00 233,300 0
06-Mar-2025 40.00 41.00 36.00 37.00 72,100 0
05-Mar-2025 40.00 43.00 37.00 38.00 143,600 0
04-Mar-2025 40.00 41.00 40.00 41.00 33,700 0
03-Mar-2025 40.00 41.00 40.00 41.00 19,300 0
28-Feb-2025 40.00 42.00 40.00 42.00 20,800 0
27-Feb-2025 40.00 43.00 40.00 43.00 43,400 0
26-Feb-2025 40.00 44.00 40.00 43.00 174,400 0
25-Feb-2025 40.00 42.00 40.00 42.00 176,100 0
24-Feb-2025 40.00 44.00 40.00 42.00 278,000 0
21-Feb-2025 40.00 44.00 40.00 44.00 73,900 0
20-Feb-2025 40.00 42.00 40.00 42.00 83,100 0
19-Feb-2025 41.00 43.00 39.00 40.00 377,900 0
18-Feb-2025 40.00 43.00 40.00 42.00 303,000 0
17-Feb-2025 38.00 41.00 37.00 40.00 205,500 0
14-Feb-2025 37.00 38.00 36.00 38.00 160,800 0
13-Feb-2025 36.00 37.00 36.00 37.00 22,700 0
12-Feb-2025 37.00 37.00 36.00 37.00 10,200 0
11-Feb-2025 36.00 37.00 35.00 36.00 71,500 0
10-Feb-2025 39.00 39.00 36.00 36.00 1,434,700 0
07-Feb-2025 40.00 40.00 39.00 39.00 48,600 0
06-Feb-2025 40.00 40.00 39.00 40.00 199,200 0
05-Feb-2025 39.00 40.00 39.00 40.00 198,100 0
04-Feb-2025 40.00 40.00 39.00 40.00 242,900 0
03-Feb-2025 41.00 41.00 39.00 40.00 135,400 0
31-Jan-2025 42.00 42.00 39.00 41.00 201,100 0
30-Jan-2025 41.00 42.00 39.00 42.00 128,700 0
24-Jan-2025 41.00 41.00 40.00 41.00 27,400 0
23-Jan-2025 40.00 41.00 39.00 41.00 97,500 0
22-Jan-2025 40.00 41.00 37.00 40.00 378,200 0
21-Jan-2025 41.00 41.00 37.00 40.00 2,184,100 0
20-Jan-2025 45.00 45.00 41.00 41.00 542,700 0
17-Jan-2025 47.00 47.00 41.00 45.00 824,500 0
16-Jan-2025 50.00 50.00 45.00 45.00 676,600 0
15-Jan-2025 49.00 52.00 46.00 50.00 642,000 0
14-Jan-2025 50.00 53.00 49.00 49.00 2,964,100 0
13-Jan-2025 58.00 58.00 48.00 54.00 10,112,200 0
10-Jan-2025 53.00 53.00 53.00 53.00 8,877,300 0
09-Jan-2025 49.00 49.00 49.00 49.00 545,000 0
08-Jan-2025 45.00 45.00 45.00 45.00 256,500 0
07-Jan-2025 41.00 41.00 41.00 41.00 429,700 0
06-Jan-2025 36.00 38.00 34.00 38.00 637,900 0
03-Jan-2025 35.00 36.00 33.00 35.00 636,000 0
02-Jan-2025 35.00 35.00 33.00 35.00 268,100 0
30-Dec-2024 34.00 35.00 34.00 35.00 313,200 0
27-Dec-2024 34.00 34.00 33.00 34.00 119,700 0
24-Dec-2024 33.00 34.00 33.00 34.00 44,800 0
23-Dec-2024 33.00 34.00 33.00 34.00 13,000 0
20-Dec-2024 33.00 33.00 32.00 33.00 191,600 0
19-Dec-2024 34.00 34.00 31.00 33.00 424,100 0
18-Dec-2024 34.00 34.00 33.00 34.00 102,600 0
17-Dec-2024 33.00 34.00 33.00 34.00 95,900 0
16-Dec-2024 33.00 34.00 33.00 34.00 40,700 0
13-Dec-2024 35.00 35.00 33.00 34.00 11,700 0
12-Dec-2024 34.00 35.00 33.00 34.00 370,500 0
11-Dec-2024 34.00 34.00 33.00 34.00 140,900 0
10-Dec-2024 34.00 34.00 33.00 34.00 99,900 0
09-Dec-2024 33.00 34.00 33.00 34.00 139,500 0
06-Dec-2024 34.00 34.00 33.00 34.00 14,400 0
05-Dec-2024 34.00 34.00 33.00 34.00 224,500 0
04-Dec-2024 33.00 35.00 33.00 34.00 84,700 0
03-Dec-2024 33.00 34.00 33.00 34.00 212,300 0
02-Dec-2024 35.00 35.00 32.00 33.00 365,400 0
29-Nov-2024 34.00 35.00 34.00 34.00 200,800 0
28-Nov-2024 36.00 36.00 34.00 35.00 301,800 0
26-Nov-2024 35.00 36.00 34.00 36.00 323,300 0
25-Nov-2024 35.00 36.00 33.00 35.00 377,700 0