PT Idea Indonesia Akademi Tbk IDEA
IDX · Indonesia · Commercial Services
IDR 148.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 148.00 | 0.00% | IDR 148.00 | IDR 148.00 | IDR 148.00 | 0 |
| 2026-09-30 | IDR 148.00 | 0.00% | IDR 148.00 | IDR 148.00 | IDR 148.00 | 0 |
| 2026-09-29 | IDR 148.00 | 0.00% | IDR 148.00 | IDR 148.00 | IDR 148.00 | 0 |
| 2026-09-28 | IDR 148.00 | 0.00% | IDR 148.00 | IDR 148.00 | IDR 148.00 |
| 0 |
| 2026-09-25 | IDR 148.00 | 0.00% | IDR 148.00 | IDR 148.00 | IDR 148.00 | 0 |
| 2026-09-24 | IDR 148.00 | 0.00% | IDR 148.00 | IDR 148.00 | IDR 148.00 | 0 |
| 2026-09-23 | IDR 148.00 | +9.63% | IDR 143.00 | IDR 148.00 | IDR 140.00 | 13.08M |
| 2026-09-22 | IDR 135.00 | +9.76% | IDR 134.00 | IDR 135.00 | IDR 111.00 | 69.85M |
| 2026-09-21 | IDR 123.00 | 0.00% | IDR 123.00 | IDR 123.00 | IDR 123.00 | 0 |
| 2026-09-18 | IDR 123.00 | +9.82% | IDR 123.00 | IDR 123.00 | IDR 121.00 | 28.80M |
| 2026-09-17 | IDR 112.00 | +9.80% | IDR 112.00 | IDR 112.00 | IDR 103.00 | 11.81M |
| 2026-09-16 | IDR 102.00 | +9.68% | IDR 102.00 | IDR 102.00 | IDR 93.00 | 57.83M |
| 2026-09-15 | IDR 93.00 | +9.41% | IDR 88.00 | IDR 93.00 | IDR 80.00 | 36.57M |
| 2026-09-14 | IDR 85.00 | +8.97% | IDR 83.00 | IDR 85.00 | IDR 79.00 | 25.79M |
| 2026-09-11 | IDR 78.00 | +9.86% | IDR 71.00 | IDR 78.00 | IDR 70.00 | 22.29M |
| 2026-09-10 | IDR 71.00 | +9.23% | IDR 65.00 | IDR 71.00 | IDR 60.00 | 34.35M |
| 2026-09-09 | IDR 65.00 | -2.99% | IDR 72.00 | IDR 72.00 | IDR 64.00 | 15.72M |
| 2026-09-08 | IDR 67.00 | +9.84% | IDR 61.00 | IDR 67.00 | IDR 61.00 | 11.47M |
| 2026-09-07 | IDR 61.00 | -1.61% | IDR 62.00 | IDR 62.00 | IDR 59.00 | 5.66M |
| 2026-09-04 | IDR 62.00 | +1.64% | IDR 61.00 | IDR 62.00 | IDR 60.00 | 2.45M |
| 2026-09-03 | IDR 61.00 | +1.67% | IDR 60.00 | IDR 62.00 | IDR 59.00 | 3.69M |
| 2026-09-02 | IDR 60.00 | -1.64% | IDR 62.00 | IDR 62.00 | IDR 59.00 | 3.46M |
| 2026-09-01 | IDR 61.00 | +1.67% | IDR 61.00 | IDR 62.00 | IDR 59.00 | 4.58M |
| 2026-08-31 | IDR 60.00 | 0.00% | IDR 60.00 | IDR 62.00 | IDR 59.00 | 3.66M |
| 2026-08-28 | IDR 60.00 | -3.23% | IDR 63.00 | IDR 63.00 | IDR 60.00 | 1.44M |
| 2026-08-27 | IDR 62.00 | +5.08% | IDR 60.00 | IDR 62.00 | IDR 58.00 | 5.16M |
| 2026-08-26 | IDR 59.00 | -4.84% | IDR 61.00 | IDR 62.00 | IDR 59.00 | 3.85M |
| 2026-08-24 | IDR 62.00 | 0.00% | IDR 61.00 | IDR 62.00 | IDR 61.00 | 1.04M |
| 2026-08-21 | IDR 62.00 | 0.00% | IDR 62.00 | IDR 63.00 | IDR 61.00 | 2.20M |
| 2026-08-20 | IDR 62.00 | +3.33% | IDR 59.00 | IDR 63.00 | IDR 59.00 | 4.12M |
| 2026-08-19 | IDR 60.00 | -1.64% | IDR 61.00 | IDR 62.00 | IDR 59.00 | 2.56M |
| 2026-08-18 | IDR 61.00 | -3.17% | IDR 62.00 | IDR 63.00 | IDR 60.00 | 4.07M |
| 2026-08-14 | IDR 63.00 | 0.00% | IDR 62.00 | IDR 64.00 | IDR 61.00 | 1.93M |
| 2026-08-13 | IDR 63.00 | -1.56% | IDR 64.00 | IDR 66.00 | IDR 60.00 | 7.88M |
| 2026-08-12 | IDR 64.00 | +1.59% | IDR 65.00 | IDR 68.00 | IDR 62.00 | 6.80M |
| 2026-08-11 | IDR 63.00 | -8.70% | IDR 68.00 | IDR 69.00 | IDR 63.00 | 2.58M |
| 2026-08-10 | IDR 69.00 | +1.47% | IDR 68.00 | IDR 70.00 | IDR 67.00 | 1.48M |
| 2026-08-07 | IDR 68.00 | 0.00% | IDR 68.00 | IDR 69.00 | IDR 67.00 | 1.08M |
| 2026-08-06 | IDR 68.00 | +1.49% | IDR 67.00 | IDR 70.00 | IDR 66.00 | 5.06M |
| 2026-08-05 | IDR 67.00 | -1.47% | IDR 68.00 | IDR 72.00 | IDR 66.00 | 4.35M |
| 2026-08-04 | IDR 68.00 | +1.49% | IDR 68.00 | IDR 72.00 | IDR 64.00 | 11.04M |
| 2026-08-03 | IDR 67.00 | +8.06% | IDR 62.00 | IDR 68.00 | IDR 60.00 | 8.22M |
| 2026-07-31 | IDR 62.00 | +3.33% | IDR 60.00 | IDR 65.00 | IDR 59.00 | 3.33M |
| 2026-07-30 | IDR 60.00 | +3.45% | IDR 58.00 | IDR 60.00 | IDR 56.00 | 1.54M |
| 2026-07-29 | IDR 58.00 | -3.33% | IDR 61.00 | IDR 61.00 | IDR 56.00 | 1.44M |
| 2026-07-28 | IDR 60.00 | -3.23% | IDR 62.00 | IDR 62.00 | IDR 60.00 | 1.06M |
| 2026-07-27 | IDR 62.00 | 0.00% | IDR 62.00 | IDR 64.00 | IDR 59.00 | 1.43M |
| 2026-07-24 | IDR 62.00 | -3.13% | IDR 64.00 | IDR 64.00 | IDR 62.00 | 594.30K |
| 2026-07-23 | IDR 64.00 | 0.00% | IDR 64.00 | IDR 65.00 | IDR 63.00 | 2.23M |
| 2026-07-22 | IDR 64.00 | -1.54% | IDR 65.00 | IDR 65.00 | IDR 63.00 | 1.75M |
| 2026-07-21 | IDR 65.00 | +3.17% | IDR 62.00 | IDR 65.00 | IDR 62.00 | 1.93M |
| 2026-07-20 | IDR 63.00 | -1.56% | IDR 63.00 | IDR 64.00 | IDR 62.00 | 792.80K |
| 2026-07-17 | IDR 64.00 | 0.00% | IDR 63.00 | IDR 64.00 | IDR 62.00 | 333.60K |
| 2026-07-16 | IDR 64.00 | 0.00% | IDR 64.00 | IDR 64.00 | IDR 61.00 | 2.92M |
| 2026-07-15 | IDR 64.00 | -4.48% | IDR 67.00 | IDR 69.00 | IDR 63.00 | 5.26M |
| 2026-07-14 | IDR 67.00 | +9.84% | IDR 62.00 | IDR 67.00 | IDR 61.00 | 10.19M |
| 2026-07-13 | IDR 61.00 | -3.17% | IDR 61.00 | IDR 64.00 | IDR 60.00 | 3.20M |
| 2026-07-10 | IDR 63.00 | 0.00% | IDR 63.00 | IDR 65.00 | IDR 62.00 | 4.60M |
| 2026-07-09 | IDR 63.00 | +5.00% | IDR 64.00 | IDR 64.00 | IDR 60.00 | 1.14M |
| 2026-07-08 | IDR 60.00 | -1.64% | IDR 61.00 | IDR 67.00 | IDR 59.00 | 4.75M |
| 2026-07-07 | IDR 61.00 | +8.93% | IDR 56.00 | IDR 61.00 | IDR 55.00 | 7.30M |
| 2026-07-06 | IDR 56.00 | -1.75% | IDR 57.00 | IDR 58.00 | IDR 56.00 | 440.40K |
| 2026-07-03 | IDR 57.00 | 0.00% | IDR 56.00 | IDR 58.00 | IDR 55.00 | 368.00K |
| 2026-07-02 | IDR 57.00 | +1.79% | IDR 56.00 | IDR 58.00 | IDR 54.00 | 608.40K |
| 2026-07-01 | IDR 56.00 | -1.75% | IDR 57.00 | IDR 57.00 | IDR 53.00 | 4.95M |
| 2026-06-30 | IDR 57.00 | -1.72% | IDR 59.00 | IDR 59.00 | IDR 55.00 | 546.80K |
| 2026-06-29 | IDR 58.00 | 0.00% | IDR 58.00 | IDR 60.00 | IDR 57.00 | 297.50K |
| 2026-06-26 | IDR 58.00 | -3.33% | IDR 60.00 | IDR 61.00 | IDR 58.00 | 3.54M |
| 2026-06-25 | IDR 60.00 | +1.69% | IDR 58.00 | IDR 62.00 | IDR 56.00 | 796.40K |
| 2026-06-24 | IDR 59.00 | -1.67% | IDR 59.00 | IDR 61.00 | IDR 57.00 | 493.30K |
| 2026-06-23 | IDR 60.00 | -1.64% | IDR 61.00 | IDR 61.00 | IDR 58.00 | 685.80K |
| 2026-06-22 | IDR 61.00 | -1.61% | IDR 61.00 | IDR 63.00 | IDR 60.00 | 1.22M |
| 2026-06-19 | IDR 62.00 | +3.33% | IDR 61.00 | IDR 64.00 | IDR 60.00 | 1.07M |
| 2026-06-18 | IDR 60.00 | -1.64% | IDR 60.00 | IDR 63.00 | IDR 58.00 | 1.09M |
| 2026-06-17 | IDR 61.00 | -4.69% | IDR 62.00 | IDR 64.00 | IDR 60.00 | 2.47M |
| 2026-06-15 | IDR 64.00 | 0.00% | IDR 62.00 | IDR 70.00 | IDR 58.00 | 4.89M |
| 2026-06-12 | IDR 64.00 | +6.67% | IDR 62.00 | IDR 66.00 | IDR 60.00 | 3.63M |
| 2026-06-11 | IDR 60.00 | +9.09% | IDR 60.00 | IDR 60.00 | IDR 55.00 | 6.43M |
| 2026-06-10 | IDR 55.00 | +10.00% | IDR 55.00 | IDR 55.00 | IDR 50.00 | 4.06M |
| 2026-06-09 | IDR 50.00 | +8.70% | IDR 47.00 | IDR 50.00 | IDR 46.00 | 2.29M |
| 2026-06-08 | IDR 46.00 | -9.80% | IDR 51.00 | IDR 51.00 | IDR 46.00 | 5.54M |
| 2026-06-05 | IDR 51.00 | -8.93% | IDR 56.00 | IDR 56.00 | IDR 51.00 | 5.06M |
| 2026-06-04 | IDR 56.00 | -5.08% | IDR 59.00 | IDR 59.00 | IDR 54.00 | 6.11M |
| 2026-06-03 | IDR 59.00 | -6.35% | IDR 62.00 | IDR 63.00 | IDR 57.00 | 6.67M |
| 2026-06-02 | IDR 63.00 | -4.55% | IDR 66.00 | IDR 66.00 | IDR 62.00 | 2.07M |
| 2026-05-29 | IDR 66.00 | +3.13% | IDR 68.00 | IDR 68.00 | IDR 62.00 | 2.02M |
| 2026-05-28 | IDR 64.00 | 0.00% | IDR 64.00 | IDR 64.00 | IDR 64.00 | 0 |
| 2026-05-27 | IDR 64.00 | 0.00% | IDR 64.00 | IDR 64.00 | IDR 64.00 | 0 |
| 2026-05-26 | IDR 64.00 | +3.23% | IDR 62.00 | IDR 65.00 | IDR 61.00 | 3.69M |
| 2026-05-25 | IDR 62.00 | +5.08% | IDR 62.00 | IDR 62.00 | IDR 59.00 | 2.61M |