PT Idea Indonesia Akademi Tbk (IDX:IDEA)
Indonesia · Delayed Price · Currency is IDR 82.00
+2.00 (2.50%)
Aug 8, 2025, 3:48 PM WIB
IDX:IDEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 2.50% | 537,000 |
| 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 |
| Jun 24, 2025 | 44.00 | 44.00 | 41.00 | 43.00 | 43.00 | -2.27% | 75,500 |
| Jun 23, 2025 | 43.00 | 44.00 | 40.00 | 44.00 | 44.00 | - | 1,840,800 |
| Jun 20, 2025 | 46.00 | 48.00 | 44.00 | 44.00 | 44.00 | -8.33% | 264,200 |
| Jun 19, 2025 | 44.00 | 49.00 | 42.00 | 48.00 | 48.00 | 6.67% | 528,300 |
| Jun 18, 2025 | 47.00 | 47.00 | 44.00 | 45.00 | 45.00 | -4.26% | 55,500 |
| Jun 17, 2025 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | -2.08% | 63,700 |
| Jun 16, 2025 | 49.00 | 52.00 | 45.00 | 48.00 | 48.00 | -2.04% | 542,000 |
| Jun 13, 2025 | 48.00 | 52.00 | 46.00 | 49.00 | 48.50 | 2.08% | 1,449,200 |
| Jun 12, 2025 | 44.00 | 48.00 | 43.00 | 48.00 | 47.51 | 9.09% | 1,197,900 |
| Jun 11, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 43.55 | - | 133,400 |
| Jun 10, 2025 | 43.00 | 44.00 | 42.00 | 44.00 | 43.55 | 2.33% | 262,100 |
| Jun 5, 2025 | 43.00 | 47.00 | 43.00 | 43.00 | 42.56 | - | 96,500 |
| Jun 4, 2025 | 44.00 | 45.00 | 42.00 | 43.00 | 42.56 | -2.27% | 109,300 |
| Jun 3, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 43.55 | - | 307,600 |
| Jun 2, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 43.55 | 2.33% | 141,100 |
| May 28, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 42.56 | 2.38% | 293,500 |
| May 27, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 41.57 | -2.33% | 11,100 |
| May 26, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 42.56 | - | 51,000 |