Price History - IDEA

Kembali ke Company
Ticker: IDEA
Company: PT Idea Indonesia Akademi Tbk
Date Open High Low Close Volume Value
18-Jul-2025 46.00 50.00 45.00 46.00 1,082,300 0
17-Jul-2025 48.00 48.00 45.00 46.00 166,400 0
16-Jul-2025 45.00 49.00 43.00 47.00 541,200 0
15-Jul-2025 46.00 46.00 42.00 45.00 507,400 0
14-Jul-2025 46.00 47.00 43.00 46.00 566,800 0
11-Jul-2025 49.00 49.00 45.00 47.00 276,000 0
10-Jul-2025 49.00 51.00 45.00 47.00 5,115,000 0
09-Jul-2025 46.00 49.00 46.00 49.00 40,700 0
08-Jul-2025 47.00 49.00 46.00 47.00 189,300 0
07-Jul-2025 47.00 48.00 47.00 47.00 129,900 0
04-Jul-2025 47.00 50.00 45.00 48.00 141,600 0
03-Jul-2025 50.00 51.00 47.00 48.00 351,100 0
02-Jul-2025 48.00 50.00 46.00 50.00 758,700 0
01-Jul-2025 46.00 48.00 45.00 48.00 1,294,200 0
30-Jun-2025 45.00 47.00 41.00 44.00 515,300 0
26-Jun-2025 43.00 46.00 41.00 45.00 207,700 0
25-Jun-2025 43.00 45.00 42.00 43.00 125,700 0
24-Jun-2025 44.00 44.00 41.00 43.00 75,500 0
23-Jun-2025 43.00 44.00 40.00 44.00 1,840,800 0
20-Jun-2025 46.00 48.00 44.00 44.00 264,200 0
19-Jun-2025 44.00 49.00 42.00 48.00 528,300 0
18-Jun-2025 47.00 47.00 44.00 45.00 55,500 0
17-Jun-2025 46.00 47.00 45.00 47.00 63,700 0
16-Jun-2025 49.00 52.00 45.00 48.00 542,000 0
13-Jun-2025 48.00 52.00 46.00 49.00 1,449,200 0
12-Jun-2025 44.00 48.00 43.00 48.00 1,197,900 0
11-Jun-2025 44.00 44.00 43.00 44.00 133,400 0
10-Jun-2025 43.00 44.00 42.00 44.00 262,100 0
05-Jun-2025 43.00 47.00 43.00 43.00 96,500 0
04-Jun-2025 44.00 45.00 42.00 43.00 109,300 0
03-Jun-2025 44.00 45.00 43.00 44.00 307,600 0
02-Jun-2025 43.00 44.00 43.00 44.00 141,100 0
28-May-2025 43.00 44.00 42.00 43.00 293,500 0
27-May-2025 44.00 44.00 42.00 42.00 11,100 0
26-May-2025 43.00 44.00 42.00 43.00 51,000 0
23-May-2025 44.00 44.00 43.00 43.00 42,700 0
22-May-2025 44.00 44.00 43.00 44.00 164,500 0
21-May-2025 44.00 44.00 42.00 44.00 44,900 0
20-May-2025 43.00 44.00 42.00 44.00 136,400 0
19-May-2025 43.00 44.00 42.00 43.00 217,000 0
16-May-2025 42.00 43.00 42.00 43.00 53,100 0
15-May-2025 42.00 44.00 41.00 42.00 824,100 0
14-May-2025 40.00 42.00 40.00 41.00 43,600 0
09-May-2025 41.00 42.00 40.00 41.00 213,600 0
08-May-2025 43.00 43.00 41.00 43.00 124,000 0
07-May-2025 41.00 43.00 40.00 43.00 398,300 0
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