PT Idea Indonesia Akademi Tbk (IDX:IDEA)
Indonesia · Delayed Price · Currency is IDR 84.00
-9.00 (-9.68%)
Sep 4, 2025, 4:13 PM WIB
IDX:IDEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 91.00 | 92.00 | 84.00 | 84.00 | 84.00 | -9.68% | 5,354,400 |
| Sep 3, 2025 | 103.00 | 103.00 | 93.00 | 93.00 | 93.00 | -9.71% | 12,414,800 |
| Sep 2, 2025 | 107.00 | 111.00 | 99.00 | 103.00 | 103.00 | 1.98% | 10,767,900 |
| Sep 1, 2025 | 99.00 | 106.00 | 98.00 | 101.00 | 101.00 | 2.02% | 21,209,300 |
| Aug 29, 2025 | 105.00 | 105.00 | 97.00 | 99.00 | 99.00 | -5.71% | 5,079,100 |
| Aug 28, 2025 | 110.00 | 116.00 | 100.00 | 105.00 | 105.00 | -1.87% | 5,383,600 |
| Aug 27, 2025 | 107.00 | 117.00 | 100.00 | 107.00 | 107.00 | - | 5,812,200 |
| Aug 26, 2025 | 101.00 | 109.00 | 100.00 | 107.00 | 107.00 | 5.94% | 5,288,100 |
| Aug 25, 2025 | 92.00 | 101.00 | 92.00 | 101.00 | 101.00 | 9.78% | 7,499,800 |
| Aug 22, 2025 | 91.00 | 98.00 | 88.00 | 92.00 | 92.00 | 1.10% | 2,429,900 |
| Aug 21, 2025 | 99.00 | 99.00 | 88.00 | 91.00 | 91.00 | 1.11% | 1,672,300 |
| Aug 20, 2025 | 96.00 | 100.00 | 90.00 | 90.00 | 90.00 | -6.25% | 1,939,000 |
| Aug 19, 2025 | 93.00 | 99.00 | 90.00 | 96.00 | 96.00 | 4.35% | 1,332,400 |
| Aug 15, 2025 | 94.00 | 97.00 | 87.00 | 92.00 | 92.00 | -1.08% | 2,396,800 |
| Aug 14, 2025 | 90.00 | 99.00 | 87.00 | 93.00 | 93.00 | 3.33% | 3,138,700 |
| Aug 13, 2025 | 86.00 | 90.00 | 82.00 | 90.00 | 90.00 | 9.76% | 2,786,400 |
| Aug 12, 2025 | 76.00 | 82.00 | 75.00 | 82.00 | 82.00 | 9.33% | 4,626,800 |
| Aug 11, 2025 | 82.00 | 85.00 | 75.00 | 75.00 | 75.00 | -8.54% | 1,934,500 |
| Aug 8, 2025 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 2.50% | 781,700 |
| Aug 7, 2025 | 90.00 | 96.00 | 80.00 | 80.00 | 80.00 | -9.09% | 10,527,100 |
| Aug 6, 2025 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | 10.00% | 5,027,600 |
| Aug 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 9.59% | 1,186,000 |
| Aug 4, 2025 | 68.00 | 73.00 | 65.00 | 73.00 | 73.00 | 8.96% | 1,755,900 |
| Aug 1, 2025 | 61.00 | 67.00 | 55.00 | 67.00 | 67.00 | 9.84% | 3,393,900 |
| Jul 31, 2025 | 57.00 | 61.00 | 54.00 | 61.00 | 61.00 | 8.93% | 1,665,100 |
| Jul 30, 2025 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 3.70% | 1,441,900 |
| Jul 29, 2025 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | - | 245,200 |
| Jul 28, 2025 | 53.00 | 54.00 | 51.00 | 54.00 | 54.00 | 1.89% | 1,045,600 |
| Jul 25, 2025 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | -1.85% | 609,000 |
| Jul 24, 2025 | 50.00 | 57.00 | 49.00 | 54.00 | 54.00 | 1.89% | 777,900 |
| Jul 23, 2025 | 51.00 | 54.00 | 48.00 | 53.00 | 53.00 | 3.92% | 523,400 |
| Jul 22, 2025 | 48.00 | 51.00 | 46.00 | 51.00 | 51.00 | 6.25% | 904,300 |
| Jul 21, 2025 | 46.00 | 49.00 | 45.00 | 48.00 | 48.00 | 4.35% | 468,200 |
| Jul 18, 2025 | 46.00 | 50.00 | 45.00 | 46.00 | 46.00 | - | 1,083,100 |
| Jul 17, 2025 | 48.00 | 48.00 | 45.00 | 46.00 | 46.00 | -2.13% | 166,500 |
| Jul 16, 2025 | 45.00 | 49.00 | 43.00 | 47.00 | 47.00 | 4.44% | 543,800 |
| Jul 15, 2025 | 46.00 | 46.00 | 42.00 | 45.00 | 45.00 | -2.17% | 507,400 |
| Jul 14, 2025 | 46.00 | 47.00 | 43.00 | 46.00 | 46.00 | -2.13% | 566,800 |
| Jul 11, 2025 | 49.00 | 49.00 | 45.00 | 47.00 | 47.00 | - | 276,000 |
| Jul 10, 2025 | 49.00 | 51.00 | 45.00 | 47.00 | 47.00 | -4.08% | 5,115,000 |
| Jul 9, 2025 | 46.00 | 49.00 | 46.00 | 49.00 | 49.00 | 4.26% | 40,700 |
| Jul 8, 2025 | 47.00 | 49.00 | 46.00 | 47.00 | 47.00 | - | 189,300 |
| Jul 7, 2025 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 129,900 |
| Jul 4, 2025 | 47.00 | 50.00 | 45.00 | 48.00 | 48.00 | - | 141,600 |
| Jul 3, 2025 | 50.00 | 51.00 | 47.00 | 48.00 | 48.00 | -4.00% | 351,100 |
| Jul 2, 2025 | 48.00 | 50.00 | 46.00 | 50.00 | 50.00 | 4.17% | 758,800 |
| Jul 1, 2025 | 46.00 | 48.00 | 45.00 | 48.00 | 48.00 | 9.09% | 1,294,200 |
| Jun 30, 2025 | 45.00 | 47.00 | 41.00 | 44.00 | 44.00 | -2.22% | 532,700 |
| Jun 26, 2025 | 43.00 | 46.00 | 41.00 | 45.00 | 45.00 | 4.65% | 207,700 |
| Jun 25, 2025 | 43.00 | 45.00 | 42.00 | 43.00 | 43.00 | - | 125,700 |