Price History - IDEA

Kembali ke Company
Ticker: IDEA
Company: PT Idea Indonesia Akademi Tbk
Date Open High Low Close Volume Value
19-Jan-2024 49.00 49.00 48.00 49.00 10,276,700 0
18-Jan-2024 48.00 49.00 47.00 49.00 718,900 0
17-Jan-2024 46.00 48.00 46.00 48.00 395,200 0
16-Jan-2024 47.00 47.00 45.00 47.00 82,900 0
15-Jan-2024 47.00 47.00 47.00 47.00 0 0
12-Jan-2024 46.00 47.00 45.00 47.00 358,100 0
11-Jan-2024 47.00 47.00 45.00 47.00 530,700 0
10-Jan-2024 47.00 47.00 46.00 47.00 508,600 0
09-Jan-2024 48.00 49.00 47.00 48.00 209,600 0
08-Jan-2024 47.00 48.00 46.00 48.00 592,200 0
05-Jan-2024 48.00 49.00 46.00 47.00 963,300 0
04-Jan-2024 50.00 50.00 47.00 49.00 201,100 0
03-Jan-2024 49.00 50.00 48.00 49.00 713,500 0
02-Jan-2024 51.00 51.00 47.00 49.00 179,200 0
29-Dec-2023 47.00 51.00 47.00 51.00 3,051,700 0
28-Dec-2023 47.00 48.00 45.00 48.00 1,449,500 0
27-Dec-2023 48.00 48.00 46.00 47.00 211,800 0
22-Dec-2023 45.00 51.00 45.00 48.00 2,557,000 0
21-Dec-2023 50.00 50.00 46.00 48.00 1,846,300 0
20-Dec-2023 50.00 51.00 49.00 50.00 8,669,300 0
19-Dec-2023 51.00 53.00 49.00 51.00 14,434,700 0
18-Dec-2023 55.00 56.00 50.00 53.00 40,429,900 0
15-Dec-2023 55.00 56.00 53.00 55.00 10,273,600 0
14-Dec-2023 53.00 58.00 53.00 55.00 22,572,800 0
13-Dec-2023 55.00 56.00 53.00 55.00 28,725,000 0
12-Dec-2023 52.00 57.00 52.00 55.00 31,803,200 0
11-Dec-2023 56.00 57.00 54.00 55.00 46,770,100 0
08-Dec-2023 57.00 58.00 52.00 56.00 35,688,900 0
07-Dec-2023 56.00 58.00 55.00 57.00 42,787,300 0
06-Dec-2023 57.00 58.00 53.00 56.00 31,955,300 0
05-Dec-2023 55.00 59.00 55.00 58.00 12,244,200 0
04-Dec-2023 58.00 59.00 56.00 58.00 21,686,200 0
01-Dec-2023 58.00 60.00 56.00 58.00 27,749,900 0
30-Nov-2023 57.00 59.00 56.00 58.00 39,758,200 0
29-Nov-2023 56.00 60.00 55.00 57.00 36,152,600 0
28-Nov-2023 59.00 59.00 56.00 56.00 12,035,800 0
27-Nov-2023 59.00 60.00 55.00 58.00 16,411,500 0
24-Nov-2023 64.00 65.00 57.00 59.00 13,542,900 0
23-Nov-2023 50.00 60.00 50.00 60.00 3,706,600 0
22-Nov-2023 58.00 58.00 54.00 55.00 237,800 0
21-Nov-2023 60.00 60.00 54.00 58.00 5,116,000 0
20-Nov-2023 60.00 61.00 58.00 59.00 609,600 0
17-Nov-2023 59.00 60.00 58.00 60.00 2,155,700 0
16-Nov-2023 57.00 60.00 55.00 59.00 3,939,100 0
15-Nov-2023 56.00 57.00 54.00 57.00 5,530,900 0
14-Nov-2023 55.00 59.00 54.00 56.00 5,623,500 0
13-Nov-2023 53.00 57.00 52.00 54.00 2,143,400 0
10-Nov-2023 54.00 57.00 53.00 54.00 554,200 0
09-Nov-2023 53.00 55.00 52.00 54.00 452,200 0
08-Nov-2023 53.00 54.00 52.00 52.00 73,800 0
07-Nov-2023 53.00 54.00 51.00 54.00 442,500 0
06-Nov-2023 50.00 53.00 50.00 53.00 523,400 0
03-Nov-2023 52.00 52.00 50.00 51.00 667,400 0
02-Nov-2023 52.00 52.00 50.00 52.00 550,200 0
01-Nov-2023 51.00 51.00 50.00 51.00 437,900 0
31-Oct-2023 51.00 52.00 49.00 51.00 1,368,500 0
30-Oct-2023 53.00 53.00 50.00 51.00 519,200 0
27-Oct-2023 51.00 53.00 51.00 53.00 375,000 0
26-Oct-2023 52.00 53.00 50.00 50.00 359,200 0
25-Oct-2023 52.00 54.00 52.00 52.00 1,324,700 0
24-Oct-2023 58.00 58.00 52.00 52.00 3,367,900 0
23-Oct-2023 51.00 56.00 51.00 56.00 3,542,800 0
20-Oct-2023 51.00 52.00 50.00 51.00 305,800 0
19-Oct-2023 50.00 53.00 47.00 51.00 2,903,100 0
18-Oct-2023 51.00 56.00 51.00 51.00 5,716,300 0
17-Oct-2023 64.00 64.00 56.00 56.00 4,984,900 0
16-Oct-2023 68.00 72.00 62.00 62.00 4,149,000 0
13-Oct-2023 76.00 81.00 68.00 68.00 3,280,800 0
12-Oct-2023 69.00 75.00 69.00 75.00 1,317,400 0
11-Oct-2023 62.00 69.00 62.00 69.00 590,600 0
10-Oct-2023 70.00 72.00 63.00 63.00 1,142,300 0
09-Oct-2023 75.00 75.00 69.00 70.00 597,300 0
06-Oct-2023 78.00 79.00 73.00 75.00 418,100 0
05-Oct-2023 77.00 79.00 72.00 78.00 1,752,000 0
04-Oct-2023 87.00 87.00 79.00 79.00 2,314,000 0
03-Oct-2023 78.00 89.00 73.00 87.00 8,063,700 0
02-Oct-2023 87.00 88.00 73.00 81.00 16,610,500 0
29-Sep-2023 77.00 81.00 77.00 81.00 7,785,200 0
27-Sep-2023 73.00 74.00 71.00 74.00 4,738,200 0
26-Sep-2023 66.00 68.00 63.00 68.00 7,086,100 0
25-Sep-2023 57.00 62.00 57.00 62.00 15,788,400 0
22-Sep-2023 51.00 57.00 51.00 57.00 22,294,500 0
21-Sep-2023 50.00 52.00 49.00 52.00 19,732,900 0
20-Sep-2023 51.00 52.00 49.00 50.00 12,198,600 0
19-Sep-2023 49.00 51.00 47.00 51.00 20,866,200 0
18-Sep-2023 49.00 50.00 48.00 48.00 14,243,400 0
15-Sep-2023 50.00 51.00 49.00 49.00 7,339,800 0
14-Sep-2023 50.00 51.00 49.00 50.00 9,923,400 0
13-Sep-2023 51.00 51.00 48.00 50.00 10,344,000 0
12-Sep-2023 51.00 52.00 48.00 51.00 23,512,200 0
11-Sep-2023 48.00 52.00 46.00 51.00 33,437,000 0
08-Sep-2023 50.00 50.00 47.00 48.00 15,581,800 0
07-Sep-2023 50.00 50.00 48.00 49.00 20,658,900 0
06-Sep-2023 50.00 51.00 48.00 50.00 9,934,700 0
05-Sep-2023 54.00 54.00 50.00 52.00 34,870,600 0
04-Sep-2023 49.00 53.00 46.00 53.00 45,101,500 0
01-Sep-2023 49.00 55.00 49.00 49.00 29,796,900 0
31-Aug-2023 57.00 57.00 54.00 54.00 7,459,700 0
30-Aug-2023 64.00 67.00 59.00 59.00 60,163,500 0
29-Aug-2023 63.00 67.00 63.00 65.00 39,721,800 0