PT Idea Indonesia Akademi Tbk (IDX:IDEA)
Indonesia · Delayed Price · Currency is IDR 56.00
-3.00 (-5.08%)
Jun 4, 2026, 4:08 PM WIB
IDX:IDEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 59.00 | 59.00 | 54.00 | 56.00 | 56.00 | -5.08% | 6,113,300 |
| Jun 3, 2026 | 62.00 | 63.00 | 57.00 | 59.00 | 59.00 | -6.35% | 6,671,100 |
| Jun 2, 2026 | 66.00 | 66.00 | 62.00 | 63.00 | 63.00 | -4.55% | 2,067,200 |
| May 29, 2026 | 68.00 | 68.00 | 62.00 | 66.00 | 66.00 | 3.13% | 2,022,300 |
| May 26, 2026 | 62.00 | 65.00 | 61.00 | 64.00 | 64.00 | 3.23% | 3,689,200 |
| May 25, 2026 | 62.00 | 62.00 | 59.00 | 62.00 | 62.00 | 5.08% | 2,605,600 |
| May 22, 2026 | 58.00 | 61.00 | 55.00 | 59.00 | 59.00 | -3.28% | 8,699,000 |
| May 21, 2026 | 66.00 | 67.00 | 61.00 | 61.00 | 61.00 | -8.96% | 5,454,900 |
| May 20, 2026 | 67.00 | 70.00 | 65.00 | 67.00 | 67.00 | - | 3,362,400 |
| May 19, 2026 | 70.00 | 74.00 | 67.00 | 67.00 | 67.00 | -2.90% | 3,599,700 |
| May 18, 2026 | 73.00 | 74.00 | 67.00 | 69.00 | 69.00 | -4.17% | 7,270,500 |
| May 13, 2026 | 74.00 | 75.00 | 69.00 | 72.00 | 72.00 | -4.00% | 7,555,100 |
| May 12, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 2,482,100 |
| May 11, 2026 | 76.00 | 78.00 | 72.00 | 76.00 | 76.00 | - | 4,733,500 |
| May 8, 2026 | 78.00 | 80.00 | 75.00 | 76.00 | 76.00 | -5.00% | 9,358,200 |
| May 7, 2026 | 82.00 | 84.00 | 78.00 | 80.00 | 80.00 | -3.61% | 18,261,400 |
| May 6, 2026 | 77.00 | 83.00 | 75.00 | 83.00 | 83.00 | 9.21% | 20,138,000 |
| May 5, 2026 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 2,417,700 |
| May 4, 2026 | 78.00 | 79.00 | 75.00 | 76.00 | 76.00 | -2.56% | 6,983,700 |
| Apr 30, 2026 | 79.00 | 80.00 | 73.00 | 78.00 | 78.00 | -1.27% | 16,192,200 |
| Apr 29, 2026 | 80.00 | 80.00 | 76.00 | 79.00 | 79.00 | -1.25% | 9,998,300 |
| Apr 28, 2026 | 82.00 | 82.00 | 78.00 | 80.00 | 80.00 | -2.44% | 12,497,700 |
| Apr 27, 2026 | 80.00 | 86.00 | 80.00 | 82.00 | 82.00 | 2.50% | 29,688,400 |
| Apr 24, 2026 | 83.00 | 85.00 | 76.00 | 80.00 | 80.00 | -3.61% | 18,792,400 |
| Apr 23, 2026 | 78.00 | 93.00 | 78.00 | 83.00 | 83.00 | -3.49% | 45,182,200 |
| Apr 22, 2026 | 80.00 | 86.00 | 74.00 | 86.00 | 86.00 | 8.86% | 48,019,700 |
| Apr 21, 2026 | 87.00 | 87.00 | 79.00 | 79.00 | 79.00 | -9.20% | 65,858,900 |
| Apr 20, 2026 | 105.00 | 105.00 | 87.00 | 87.00 | 87.00 | -9.38% | 112,133,700 |
| Apr 17, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 9.09% | 7,472,100 |
| Apr 16, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 10.00% | 5,451,100 |
| Apr 15, 2026 | 80.00 | 80.00 | 74.00 | 80.00 | 80.00 | 9.59% | 9,300,500 |
| Apr 14, 2026 | 67.00 | 73.00 | 66.00 | 73.00 | 73.00 | 8.96% | 18,340,000 |
| Apr 13, 2026 | 66.00 | 67.00 | 64.00 | 67.00 | 67.00 | 1.52% | 11,676,400 |
| Apr 10, 2026 | 65.00 | 68.00 | 62.00 | 66.00 | 66.00 | 1.54% | 26,555,000 |
| Apr 9, 2026 | 72.00 | 72.00 | 64.00 | 65.00 | 65.00 | -8.45% | 31,289,000 |
| Apr 8, 2026 | 73.00 | 77.00 | 68.00 | 71.00 | 71.00 | - | 26,920,100 |
| Apr 7, 2026 | 74.00 | 75.00 | 69.00 | 71.00 | 71.00 | -2.74% | 7,827,900 |
| Apr 6, 2026 | 75.00 | 78.00 | 70.00 | 73.00 | 73.00 | -2.67% | 10,535,800 |
| Apr 2, 2026 | 76.00 | 80.00 | 70.00 | 75.00 | 75.00 | - | 21,623,200 |
| Apr 1, 2026 | 78.00 | 83.00 | 75.00 | 75.00 | 75.00 | -9.64% | 39,129,500 |
| Mar 31, 2026 | 92.00 | 92.00 | 83.00 | 83.00 | 83.00 | -9.78% | 17,420,400 |
| Mar 30, 2026 | 102.00 | 102.00 | 92.00 | 92.00 | 92.00 | -9.80% | 26,794,700 |
| Mar 27, 2026 | 113.00 | 114.00 | 102.00 | 102.00 | 102.00 | -9.73% | 13,651,300 |
| Mar 26, 2026 | 113.00 | 120.00 | 111.00 | 113.00 | 113.00 | - | 8,623,700 |
| Mar 25, 2026 | 120.00 | 123.00 | 111.00 | 113.00 | 113.00 | -8.13% | 16,630,600 |
| Mar 17, 2026 | 126.00 | 131.00 | 120.00 | 123.00 | 123.00 | -3.91% | 17,788,000 |
| Mar 16, 2026 | 130.00 | 132.00 | 117.00 | 128.00 | 128.00 | -1.54% | 6,342,300 |
| Mar 13, 2026 | 128.00 | 132.00 | 122.00 | 130.00 | 130.00 | 1.56% | 10,262,900 |
| Mar 12, 2026 | 124.00 | 134.00 | 123.00 | 128.00 | 128.00 | 3.23% | 10,862,400 |
| Mar 11, 2026 | 115.00 | 126.00 | 115.00 | 124.00 | 124.00 | 7.83% | 19,102,600 |