PT Idea Indonesia Akademi Tbk (IDX:IDEA)
Indonesia · Delayed Price · Currency is IDR 214.00
+19.00 (9.74%)
Oct 9, 2026, 4:11 PM WIB
IDX:IDEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 204.00 | 214.00 | 185.00 | 214.00 | 214.00 | 9.74% | 44,514,700 |
| Oct 8, 2026 | 195.00 | 195.00 | 162.00 | 195.00 | 195.00 | 9.55% | 149,110,400 |
| Oct 7, 2026 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 9.88% | 8,906,500 |
| Oct 6, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 9.46% | 4,226,700 |
| Sep 23, 2026 | 143.00 | 148.00 | 140.00 | 148.00 | 148.00 | 9.63% | 13,079,000 |
| Sep 22, 2026 | 134.00 | 135.00 | 111.00 | 135.00 | 135.00 | 9.76% | 69,852,300 |
| Sep 18, 2026 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | 9.82% | 28,804,300 |
| Sep 17, 2026 | 112.00 | 112.00 | 103.00 | 112.00 | 112.00 | 9.80% | 11,812,300 |
| Sep 16, 2026 | 102.00 | 102.00 | 93.00 | 102.00 | 102.00 | 9.68% | 57,827,900 |
| Sep 15, 2026 | 88.00 | 93.00 | 80.00 | 93.00 | 93.00 | 9.41% | 36,558,400 |
| Sep 14, 2026 | 83.00 | 85.00 | 79.00 | 85.00 | 85.00 | 8.97% | 25,794,200 |
| Sep 11, 2026 | 71.00 | 78.00 | 70.00 | 78.00 | 78.00 | 9.86% | 22,294,800 |
| Sep 10, 2026 | 65.00 | 71.00 | 60.00 | 71.00 | 71.00 | 9.23% | 34,353,100 |
| Sep 9, 2026 | 72.00 | 72.00 | 64.00 | 65.00 | 65.00 | -2.99% | 15,721,600 |
| Sep 8, 2026 | 61.00 | 67.00 | 61.00 | 67.00 | 67.00 | 9.84% | 11,471,900 |
| Sep 7, 2026 | 62.00 | 62.00 | 59.00 | 61.00 | 61.00 | -1.61% | 5,656,600 |
| Sep 4, 2026 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 2,452,000 |
| Sep 3, 2026 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 3,685,100 |
| Sep 2, 2026 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 3,460,700 |
| 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 |