PT Idea Indonesia Akademi Tbk (IDX:IDEA)
Indonesia · Delayed Price · Currency is IDR 61.00
0.00 (0.00%)
Sep 2, 2026, 1:30 PM WIB
IDX:IDEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 62.00 | 62.00 | 59.00 | 61.00 | - | - | 739,400 |
| Sep 1, 2026 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 4,580,700 |
| Aug 31, 2026 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 3,661,700 |
| Aug 28, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -3.23% | 1,442,500 |
| Aug 27, 2026 | 60.00 | 62.00 | 58.00 | 62.00 | 62.00 | 5.08% | 5,164,600 |
| Aug 26, 2026 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | -4.84% | 3,851,300 |
| Aug 24, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | - | 515,000 |
| Aug 21, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 2,198,600 |
| Aug 20, 2026 | 59.00 | 63.00 | 59.00 | 62.00 | 62.00 | 3.33% | 4,115,100 |
| Aug 19, 2026 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 2,564,100 |
| Aug 18, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 4,070,900 |
| Aug 14, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 1,933,100 |
| Aug 13, 2026 | 64.00 | 66.00 | 60.00 | 63.00 | 63.00 | -1.56% | 7,877,900 |
| Aug 12, 2026 | 65.00 | 68.00 | 62.00 | 64.00 | 64.00 | 1.59% | 6,804,700 |
| Aug 11, 2026 | 68.00 | 69.00 | 63.00 | 63.00 | 63.00 | -8.70% | 2,580,100 |
| Aug 10, 2026 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 1.47% | 1,484,100 |
| Aug 7, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 1,080,000 |
| Aug 6, 2026 | 67.00 | 70.00 | 66.00 | 68.00 | 68.00 | 1.49% | 5,063,000 |
| Aug 5, 2026 | 68.00 | 72.00 | 66.00 | 67.00 | 67.00 | -1.47% | 4,354,400 |
| Aug 4, 2026 | 68.00 | 72.00 | 64.00 | 68.00 | 68.00 | 1.49% | 11,035,600 |
| Aug 3, 2026 | 62.00 | 68.00 | 60.00 | 67.00 | 67.00 | 8.06% | 8,223,200 |
| Jul 31, 2026 | 60.00 | 65.00 | 59.00 | 62.00 | 62.00 | 3.33% | 3,329,100 |
| Jul 30, 2026 | 58.00 | 60.00 | 56.00 | 60.00 | 60.00 | 3.45% | 1,536,700 |
| Jul 29, 2026 | 61.00 | 61.00 | 56.00 | 58.00 | 58.00 | -3.33% | 1,441,500 |
| Jul 28, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 1,060,000 |
| Jul 27, 2026 | 62.00 | 64.00 | 59.00 | 62.00 | 62.00 | - | 1,434,200 |
| Jul 24, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -3.13% | 594,300 |
| Jul 23, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 2,234,200 |
| Jul 22, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 1,746,900 |
| Jul 21, 2026 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 3.17% | 1,925,100 |
| Jul 20, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 792,800 |
| Jul 17, 2026 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 333,600 |
| Jul 16, 2026 | 64.00 | 64.00 | 61.00 | 64.00 | 64.00 | - | 2,916,500 |
| Jul 15, 2026 | 67.00 | 69.00 | 63.00 | 64.00 | 64.00 | -4.48% | 5,259,400 |
| Jul 14, 2026 | 62.00 | 67.00 | 61.00 | 67.00 | 67.00 | 9.84% | 10,186,500 |
| Jul 13, 2026 | 61.00 | 64.00 | 60.00 | 61.00 | 61.00 | -3.17% | 3,199,500 |
| Jul 10, 2026 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | - | 4,599,000 |
| Jul 9, 2026 | 64.00 | 64.00 | 60.00 | 63.00 | 63.00 | 5.00% | 1,137,900 |
| Jul 8, 2026 | 61.00 | 67.00 | 59.00 | 60.00 | 60.00 | -1.64% | 4,748,700 |
| Jul 7, 2026 | 56.00 | 61.00 | 55.00 | 61.00 | 61.00 | 8.93% | 7,298,900 |
| Jul 6, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 440,400 |
| Jul 3, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 368,000 |
| Jul 2, 2026 | 56.00 | 58.00 | 54.00 | 57.00 | 57.00 | 1.79% | 608,400 |
| Jul 1, 2026 | 57.00 | 57.00 | 53.00 | 56.00 | 56.00 | -1.75% | 4,948,700 |
| Jun 30, 2026 | 59.00 | 59.00 | 55.00 | 57.00 | 57.00 | -1.72% | 546,800 |
| Jun 29, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 297,500 |
| Jun 26, 2026 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 3,542,400 |
| Jun 25, 2026 | 58.00 | 62.00 | 56.00 | 60.00 | 60.00 | 1.69% | 796,400 |
| Jun 24, 2026 | 59.00 | 61.00 | 57.00 | 59.00 | 59.00 | -1.67% | 493,300 |
| Jun 23, 2026 | 61.00 | 61.00 | 58.00 | 60.00 | 60.00 | -1.64% | 685,800 |