PT Idea Indonesia Akademi Tbk (IDX:IDEA)
Indonesia · Delayed Price · Currency is IDR 57.00
0.00 (0.00%)
Jul 3, 2026, 2:46 PM WIB
IDX:IDEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | - | 1.75% | 133,200 |
| 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 |
| Jun 22, 2026 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 1,215,800 |
| Jun 19, 2026 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | 3.33% | 1,073,900 |
| Jun 18, 2026 | 60.00 | 63.00 | 58.00 | 60.00 | 60.00 | -1.64% | 1,089,900 |
| Jun 17, 2026 | 62.00 | 64.00 | 60.00 | 61.00 | 61.00 | -3.94% | 2,470,500 |
| Jun 15, 2026 | 62.00 | 70.00 | 58.00 | 64.00 | 63.50 | - | 4,893,000 |
| Jun 12, 2026 | 62.00 | 66.00 | 60.00 | 64.00 | 63.50 | 6.67% | 3,628,000 |
| Jun 11, 2026 | 60.00 | 60.00 | 55.00 | 60.00 | 59.53 | 9.09% | 6,435,200 |
| Jun 10, 2026 | 55.00 | 55.00 | 50.00 | 55.00 | 54.57 | 10.00% | 4,057,300 |
| Jun 9, 2026 | 47.00 | 50.00 | 46.00 | 50.00 | 49.61 | 8.70% | 2,288,400 |
| Jun 8, 2026 | 51.00 | 51.00 | 46.00 | 46.00 | 45.64 | -9.80% | 5,538,500 |
| Jun 5, 2026 | 56.00 | 56.00 | 51.00 | 51.00 | 50.60 | -8.93% | 5,057,300 |
| Jun 4, 2026 | 59.00 | 59.00 | 54.00 | 56.00 | 55.56 | -5.08% | 6,114,800 |
| Jun 3, 2026 | 62.00 | 63.00 | 57.00 | 59.00 | 58.54 | -6.35% | 6,671,100 |
| Jun 2, 2026 | 66.00 | 66.00 | 62.00 | 63.00 | 62.51 | -4.55% | 2,067,200 |
| May 29, 2026 | 68.00 | 68.00 | 62.00 | 66.00 | 65.48 | 3.13% | 2,022,300 |
| May 26, 2026 | 62.00 | 65.00 | 61.00 | 64.00 | 63.50 | 3.23% | 3,689,200 |
| May 25, 2026 | 62.00 | 62.00 | 59.00 | 62.00 | 61.52 | 5.08% | 2,605,600 |
| May 22, 2026 | 58.00 | 61.00 | 55.00 | 59.00 | 58.54 | -3.28% | 8,699,000 |
| May 21, 2026 | 66.00 | 67.00 | 61.00 | 61.00 | 60.52 | -8.96% | 5,454,900 |
| May 20, 2026 | 67.00 | 70.00 | 65.00 | 67.00 | 66.48 | - | 3,362,400 |
| May 19, 2026 | 70.00 | 74.00 | 67.00 | 67.00 | 66.48 | -2.90% | 3,599,700 |
| May 18, 2026 | 73.00 | 74.00 | 67.00 | 69.00 | 68.46 | -4.17% | 7,270,500 |
| May 13, 2026 | 74.00 | 75.00 | 69.00 | 72.00 | 71.44 | -4.00% | 7,555,100 |
| May 12, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 74.41 | -1.32% | 2,482,100 |
| May 11, 2026 | 76.00 | 78.00 | 72.00 | 76.00 | 75.41 | - | 4,733,500 |
| May 8, 2026 | 78.00 | 80.00 | 75.00 | 76.00 | 75.41 | -5.00% | 9,358,200 |
| May 7, 2026 | 82.00 | 84.00 | 78.00 | 80.00 | 79.38 | -3.61% | 18,261,400 |
| May 6, 2026 | 77.00 | 83.00 | 75.00 | 83.00 | 82.35 | 9.21% | 20,138,000 |
| May 5, 2026 | 76.00 | 77.00 | 74.00 | 76.00 | 75.41 | - | 2,417,700 |
| May 4, 2026 | 78.00 | 79.00 | 75.00 | 76.00 | 75.41 | -2.56% | 6,983,700 |
| Apr 30, 2026 | 79.00 | 80.00 | 73.00 | 78.00 | 77.39 | -1.27% | 16,192,200 |
| Apr 29, 2026 | 80.00 | 80.00 | 76.00 | 79.00 | 78.38 | -1.25% | 9,998,300 |
| Apr 28, 2026 | 82.00 | 82.00 | 78.00 | 80.00 | 79.38 | -2.44% | 12,497,700 |
| Apr 27, 2026 | 80.00 | 86.00 | 80.00 | 82.00 | 81.36 | 2.50% | 29,688,400 |
| Apr 24, 2026 | 83.00 | 85.00 | 76.00 | 80.00 | 79.38 | -3.61% | 18,792,400 |
| Apr 23, 2026 | 78.00 | 93.00 | 78.00 | 83.00 | 82.35 | -3.49% | 45,182,200 |
| Apr 22, 2026 | 80.00 | 86.00 | 74.00 | 86.00 | 85.33 | 8.86% | 48,019,700 |
| Apr 21, 2026 | 87.00 | 87.00 | 79.00 | 79.00 | 78.38 | -9.20% | 65,858,900 |
| Apr 20, 2026 | 105.00 | 105.00 | 87.00 | 87.00 | 86.32 | -9.37% | 112,133,700 |
| Apr 17, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.25 | 9.09% | 7,472,100 |
| Apr 16, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.31 | 10.00% | 5,451,100 |