Price History - IDEA

Kembali ke Company
Ticker: IDEA
Company: PT Idea Indonesia Akademi Tbk
Date Open High Low Close Volume Value
06-Jun-2023 98.00 107.00 98.00 107.00 1,581,700 0
05-Jun-2023 91.00 100.00 91.00 98.00 1,713,700 0
31-May-2023 89.00 97.00 87.00 91.00 1,188,100 0
30-May-2023 89.00 95.00 87.00 94.00 3,772,400 0
29-May-2023 90.00 96.00 85.00 87.00 3,957,400 0
26-May-2023 86.00 89.00 84.00 88.00 128,700 0
25-May-2023 85.00 89.00 80.00 86.00 3,249,000 0
24-May-2023 79.00 84.00 79.00 84.00 3,173,100 0
23-May-2023 76.00 81.00 76.00 77.00 756,700 0
22-May-2023 79.00 82.00 74.00 77.00 2,931,700 0
19-May-2023 75.00 84.00 74.00 75.00 2,079,600 0
17-May-2023 74.00 81.00 74.00 77.00 934,100 0
16-May-2023 77.00 81.00 74.00 74.00 1,201,000 0
15-May-2023 74.00 77.00 71.00 77.00 1,016,600 0
12-May-2023 73.00 80.00 72.00 76.00 1,458,800 0
11-May-2023 69.00 75.00 69.00 73.00 1,718,400 0
10-May-2023 76.00 78.00 70.00 70.00 1,807,600 0
09-May-2023 67.00 73.00 67.00 73.00 2,185,600 0
08-May-2023 69.00 69.00 65.00 67.00 490,500 0
05-May-2023 66.00 71.00 60.00 69.00 638,400 0
04-May-2023 66.00 66.00 64.00 66.00 1,044,700 0
03-May-2023 64.00 66.00 63.00 64.00 187,900 0
02-May-2023 59.00 64.00 56.00 64.00 354,400 0
28-Apr-2023 63.00 67.00 58.00 62.00 726,900 0
27-Apr-2023 55.00 64.00 55.00 62.00 434,100 0
26-Apr-2023 55.00 60.00 55.00 59.00 198,500 0
18-Apr-2023 58.00 60.00 58.00 59.00 773,700 0
17-Apr-2023 57.00 60.00 57.00 59.00 298,900 0
14-Apr-2023 56.00 58.00 55.00 58.00 701,800 0
13-Apr-2023 55.00 57.00 55.00 57.00 49,600 0
12-Apr-2023 58.00 58.00 54.00 57.00 206,600 0
11-Apr-2023 56.00 58.00 53.00 58.00 819,000 0
10-Apr-2023 59.00 62.00 56.00 56.00 254,900 0
06-Apr-2023 62.00 67.00 59.00 59.00 2,623,600 0
05-Apr-2023 60.00 66.00 60.00 62.00 63,600 0
04-Apr-2023 61.00 62.00 59.00 62.00 172,000 0
03-Apr-2023 62.00 65.00 60.00 62.00 133,200 0
31-Mar-2023 60.00 62.00 59.00 60.00 9,200 0
30-Mar-2023 60.00 63.00 57.00 60.00 118,300 0
29-Mar-2023 62.00 62.00 58.00 59.00 17,800 0
28-Mar-2023 62.00 63.00 59.00 61.00 7,600 0
27-Mar-2023 60.00 63.00 57.00 61.00 853,000 0
24-Mar-2023 63.00 63.00 60.00 61.00 129,900 0
21-Mar-2023 58.00 63.00 58.00 60.00 386,400 0
20-Mar-2023 66.00 68.00 57.00 58.00 290,500 0
17-Mar-2023 58.00 66.00 58.00 63.00 113,400 0
16-Mar-2023 66.00 66.00 59.00 62.00 374,800 0
15-Mar-2023 61.00 65.00 56.00 65.00 1,627,700 0
14-Mar-2023 54.00 61.00 54.00 61.00 1,459,500 0
13-Mar-2023 57.00 57.00 53.00 56.00 15,400 0
10-Mar-2023 55.00 57.00 54.00 57.00 48,800 0
09-Mar-2023 54.00 56.00 53.00 55.00 43,600 0
08-Mar-2023 58.00 58.00 54.00 54.00 205,800 0
07-Mar-2023 57.00 58.00 55.00 58.00 274,000 0
06-Mar-2023 57.00 57.00 55.00 57.00 9,600 0
03-Mar-2023 55.00 57.00 55.00 57.00 294,600 0
02-Mar-2023 56.00 57.00 56.00 57.00 52,200 0
01-Mar-2023 56.00 57.00 55.00 57.00 43,200 0
28-Feb-2023 56.00 57.00 56.00 56.00 29,400 0
27-Feb-2023 58.00 58.00 54.00 56.00 243,100 0
24-Feb-2023 55.00 58.00 55.00 58.00 12,900 0
23-Feb-2023 58.00 59.00 56.00 58.00 240,300 0
22-Feb-2023 57.00 58.00 57.00 58.00 44,100 0
21-Feb-2023 57.00 60.00 57.00 59.00 81,500 0
20-Feb-2023 57.00 60.00 56.00 60.00 395,000 0
17-Feb-2023 57.00 59.00 56.00 57.00 70,100 0
16-Feb-2023 57.00 57.00 55.00 57.00 351,500 0
15-Feb-2023 56.00 58.00 55.00 58.00 401,600 0
14-Feb-2023 60.00 60.00 56.00 56.00 291,100 0
13-Feb-2023 59.00 64.00 57.00 57.00 1,231,600 0
10-Feb-2023 60.00 60.00 58.00 59.00 324,800 0
09-Feb-2023 60.00 63.00 59.00 61.00 128,000 0
08-Feb-2023 58.00 62.00 58.00 62.00 50,200 0
07-Feb-2023 60.00 62.00 59.00 59.00 260,400 0
06-Feb-2023 61.00 63.00 60.00 62.00 71,700 0
03-Feb-2023 61.00 63.00 61.00 62.00 78,900 0
02-Feb-2023 64.00 64.00 61.00 62.00 35,000 0
01-Feb-2023 61.00 65.00 61.00 63.00 288,200 0
31-Jan-2023 60.00 67.00 55.00 61.00 643,800 0
30-Jan-2023 60.00 62.00 60.00 61.00 525,500 0
27-Jan-2023 62.00 62.00 60.00 62.00 218,600 0
26-Jan-2023 63.00 64.00 61.00 63.00 734,600 0
25-Jan-2023 64.00 64.00 62.00 63.00 25,500 0
24-Jan-2023 64.00 66.00 61.00 64.00 273,400 0
20-Jan-2023 64.00 66.00 64.00 64.00 206,400 0
19-Jan-2023 63.00 66.00 62.00 64.00 1,334,300 0
18-Jan-2023 65.00 67.00 60.00 63.00 1,662,500 0
17-Jan-2023 65.00 67.00 61.00 65.00 3,139,200 0
16-Jan-2023 69.00 71.00 65.00 65.00 2,421,000 0
13-Jan-2023 65.00 69.00 63.00 69.00 4,424,800 0
12-Jan-2023 63.00 67.00 61.00 65.00 3,762,800 0
11-Jan-2023 60.00 63.00 57.00 63.00 3,481,600 0
10-Jan-2023 55.00 60.00 53.00 59.00 2,121,900 0
09-Jan-2023 54.00 61.00 52.00 56.00 5,881,000 0
06-Jan-2023 58.00 61.00 56.00 56.00 2,702,300 0
05-Jan-2023 68.00 68.00 62.00 62.00 9,378,100 0
04-Jan-2023 74.00 78.00 68.00 68.00 24,503,700 0
03-Jan-2023 82.00 82.00 75.00 75.00 10,417,300 0
02-Jan-2023 89.00 89.00 81.00 83.00 5,546,700 0
30-Dec-2022 89.00 90.00 81.00 89.00 8,079,900 0