Price History - IDEA

Kembali ke Company
Ticker: IDEA
Company: PT Idea Indonesia Akademi Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 87.00 89.00 81.00 89.00 6,556,800 0
28-Dec-2022 95.00 95.00 81.00 87.00 12,926,500 0
27-Dec-2022 88.00 90.00 83.00 90.00 8,122,100 0
26-Dec-2022 75.00 82.00 71.00 82.00 9,044,000 0
23-Dec-2022 72.00 75.00 68.00 75.00 12,784,600 0
22-Dec-2022 67.00 70.00 66.00 70.00 9,931,100 0
21-Dec-2022 65.00 68.00 65.00 67.00 8,516,800 0
20-Dec-2022 65.00 66.00 63.00 65.00 6,356,200 0
19-Dec-2022 65.00 67.00 60.00 63.00 6,462,600 0
16-Dec-2022 70.00 77.00 63.00 64.00 11,710,300 0
15-Dec-2022 65.00 71.00 65.00 70.00 2,623,500 0
14-Dec-2022 61.00 67.00 58.00 66.00 5,190,300 0
13-Dec-2022 57.00 61.00 56.00 61.00 6,703,900 0
12-Dec-2022 52.00 57.00 50.00 56.00 9,108,400 0
09-Dec-2022 54.00 56.00 52.00 52.00 12,248,400 0
08-Dec-2022 59.00 61.00 53.00 54.00 27,286,100 0
07-Dec-2022 53.00 58.00 51.00 58.00 14,843,200 0
06-Dec-2022 60.00 61.00 52.00 53.00 21,762,400 0
05-Dec-2022 52.00 57.00 52.00 57.00 7,633,300 0
02-Dec-2022 52.00 53.00 49.00 52.00 12,546,700 0
01-Dec-2022 52.00 52.00 50.00 52.00 10,377,100 0
30-Nov-2022 54.00 54.00 53.00 53.00 2,889,400 0
29-Nov-2022 53.00 54.00 53.00 54.00 1,027,700 0
28-Nov-2022 53.00 53.00 52.00 53.00 27,200 0
25-Nov-2022 53.00 53.00 52.00 53.00 656,700 0
24-Nov-2022 53.00 53.00 52.00 53.00 740,200 0
23-Nov-2022 51.00 53.00 50.00 53.00 666,600 0
22-Nov-2022 53.00 53.00 51.00 51.00 1,304,800 0
21-Nov-2022 53.00 54.00 51.00 53.00 1,320,100 0
18-Nov-2022 53.00 53.00 53.00 53.00 1,062,200 0
17-Nov-2022 54.00 55.00 51.00 53.00 1,825,500 0
16-Nov-2022 54.00 55.00 53.00 54.00 1,184,100 0
15-Nov-2022 55.00 55.00 51.00 55.00 2,850,000 0
14-Nov-2022 55.00 55.00 53.00 55.00 684,900 0
11-Nov-2022 57.00 57.00 54.00 55.00 1,115,500 0
10-Nov-2022 57.00 58.00 55.00 57.00 405,800 0
09-Nov-2022 57.00 57.00 55.00 57.00 1,589,100 0
08-Nov-2022 55.00 57.00 55.00 57.00 694,600 0
07-Nov-2022 56.00 57.00 56.00 56.00 1,128,000 0
04-Nov-2022 57.00 57.00 55.00 56.00 139,400 0
03-Nov-2022 57.00 58.00 52.00 56.00 600,300 0
02-Nov-2022 57.00 57.00 54.00 55.00 703,200 0
01-Nov-2022 57.00 59.00 56.00 57.00 59,400 0
31-Oct-2022 57.00 58.00 56.00 57.00 122,500 0
28-Oct-2022 57.00 58.00 55.00 58.00 486,700 0
27-Oct-2022 56.00 58.00 53.00 57.00 232,300 0