PT Idea Indonesia Akademi Tbk (IDX:IDEA)
Indonesia · Delayed Price · Currency is IDR 134.00
0.00 (0.00%)
At close: Feb 27, 2026
IDX:IDEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 134.00 | 136.00 | 125.00 | 134.00 | 134.00 | - | 5,480,000 |
| Feb 26, 2026 | 136.00 | 140.00 | 124.00 | 134.00 | 134.00 | -0.74% | 18,516,700 |
| Feb 25, 2026 | 150.00 | 150.00 | 135.00 | 135.00 | 135.00 | -10.00% | 16,322,800 |
| Feb 24, 2026 | 158.00 | 158.00 | 142.00 | 150.00 | 150.00 | -3.85% | 14,510,400 |
| Feb 23, 2026 | 155.00 | 159.00 | 149.00 | 156.00 | 156.00 | 0.65% | 10,740,100 |
| Feb 20, 2026 | 151.00 | 160.00 | 142.00 | 155.00 | 155.00 | 3.33% | 11,887,800 |
| Feb 19, 2026 | 166.00 | 180.00 | 150.00 | 150.00 | 150.00 | -9.64% | 41,788,000 |
| Feb 18, 2026 | 165.00 | 166.00 | 151.00 | 166.00 | 166.00 | 9.93% | 25,101,100 |
| Feb 13, 2026 | 142.00 | 151.00 | 142.00 | 151.00 | 151.00 | 9.42% | 23,471,200 |
| Feb 12, 2026 | 138.00 | 138.00 | 135.00 | 138.00 | 138.00 | 9.52% | 9,934,400 |
| Feb 11, 2026 | 120.00 | 126.00 | 117.00 | 126.00 | 126.00 | 9.57% | 7,354,200 |
| Feb 10, 2026 | 105.00 | 115.00 | 104.00 | 115.00 | 115.00 | 9.52% | 21,269,800 |
| Feb 9, 2026 | 107.00 | 113.00 | 96.00 | 105.00 | 105.00 | - | 10,574,300 |
| Feb 6, 2026 | 110.00 | 110.00 | 102.00 | 105.00 | 105.00 | 5.00% | 21,896,300 |
| Feb 5, 2026 | 91.00 | 100.00 | 91.00 | 100.00 | 100.00 | 9.89% | 10,720,300 |
| Feb 4, 2026 | 98.00 | 102.00 | 91.00 | 91.00 | 91.00 | -8.08% | 10,830,000 |
| Feb 3, 2026 | 105.00 | 109.00 | 99.00 | 99.00 | 99.00 | -9.17% | 20,867,100 |
| Feb 2, 2026 | 122.00 | 123.00 | 109.00 | 109.00 | 109.00 | -9.92% | 10,376,200 |
| Jan 30, 2026 | 116.00 | 124.00 | 105.00 | 121.00 | 121.00 | 5.22% | 7,827,800 |
| Jan 29, 2026 | 114.00 | 123.00 | 113.00 | 115.00 | 115.00 | -8.00% | 12,693,500 |
| Jan 28, 2026 | 151.00 | 151.00 | 125.00 | 125.00 | 125.00 | -9.42% | 6,450,800 |
| Jan 27, 2026 | 131.00 | 138.00 | 118.00 | 138.00 | 138.00 | 5.34% | 20,414,000 |
| Jan 26, 2026 | 149.00 | 158.00 | 131.00 | 131.00 | 131.00 | -9.66% | 21,596,500 |
| Jan 23, 2026 | 162.00 | 163.00 | 143.00 | 145.00 | 145.00 | -8.23% | 7,063,700 |
| Jan 22, 2026 | 156.00 | 168.00 | 153.00 | 158.00 | 158.00 | 1.28% | 3,897,200 |
| Jan 21, 2026 | 162.00 | 170.00 | 150.00 | 156.00 | 156.00 | -4.29% | 7,095,300 |
| Jan 20, 2026 | 160.00 | 174.00 | 156.00 | 163.00 | 163.00 | 2.52% | 15,572,800 |
| Jan 19, 2026 | 158.00 | 167.00 | 139.00 | 159.00 | 159.00 | 3.25% | 27,930,200 |
| Jan 15, 2026 | 141.00 | 154.00 | 141.00 | 154.00 | 154.00 | 10.00% | 9,465,400 |
| Jan 14, 2026 | 128.00 | 140.00 | 128.00 | 140.00 | 140.00 | 9.38% | 16,407,900 |
| Jan 13, 2026 | 120.00 | 128.00 | 117.00 | 128.00 | 128.00 | 9.40% | 14,015,100 |
| Jan 12, 2026 | 113.00 | 124.00 | 113.00 | 117.00 | 117.00 | 3.54% | 24,525,700 |
| Jan 9, 2026 | 110.00 | 121.00 | 104.00 | 113.00 | 113.00 | 2.73% | 22,187,500 |
| Jan 8, 2026 | 104.00 | 114.00 | 104.00 | 110.00 | 110.00 | 4.76% | 15,003,300 |
| Jan 7, 2026 | 103.00 | 113.00 | 99.00 | 105.00 | 105.00 | 1.94% | 16,118,100 |
| Jan 6, 2026 | 104.00 | 107.00 | 100.00 | 103.00 | 103.00 | -0.96% | 11,295,900 |
| Jan 5, 2026 | 95.00 | 106.00 | 88.00 | 104.00 | 104.00 | 7.22% | 12,801,800 |
| Jan 2, 2026 | 95.00 | 104.00 | 93.00 | 97.00 | 97.00 | 2.11% | 24,129,700 |
| Dec 30, 2025 | 101.00 | 108.00 | 91.00 | 95.00 | 95.00 | -5.94% | 29,901,600 |
| Dec 29, 2025 | 97.00 | 105.00 | 90.00 | 101.00 | 101.00 | 5.21% | 29,078,300 |
| Dec 24, 2025 | 88.00 | 96.00 | 81.00 | 96.00 | 96.00 | 9.09% | 11,453,700 |
| Dec 23, 2025 | 93.00 | 94.00 | 88.00 | 88.00 | 88.00 | -9.28% | 21,035,200 |
| Dec 22, 2025 | 104.00 | 105.00 | 97.00 | 97.00 | 97.00 | -9.35% | 12,839,700 |
| Dec 19, 2025 | 129.00 | 129.00 | 107.00 | 107.00 | 107.00 | -9.32% | 20,534,800 |
| Dec 18, 2025 | 109.00 | 118.00 | 108.00 | 118.00 | 118.00 | 9.26% | 16,444,300 |
| Dec 17, 2025 | 100.00 | 108.00 | 95.00 | 108.00 | 108.00 | 9.09% | 15,007,500 |
| Dec 16, 2025 | 96.00 | 102.00 | 90.00 | 99.00 | 99.00 | 3.13% | 25,929,900 |
| Dec 15, 2025 | 90.00 | 99.00 | 89.00 | 96.00 | 96.00 | 6.67% | 159,345,000 |
| Dec 12, 2025 | 94.00 | 95.00 | 84.00 | 90.00 | 90.00 | -2.17% | 10,121,800 |
| Dec 11, 2025 | 86.00 | 92.00 | 78.00 | 92.00 | 92.00 | 9.52% | 17,950,900 |