IDeA Indonesia Akademi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 187.00 | 189.00 | 186.00 | 187.00 | 173.47 | 5,321,300 |
| 2021-11-15 | 183.00 | 186.00 | 182.00 | 186.00 | 172.54 | 5,868,000 |
| 2021-11-12 | 180.00 | 182.00 | 177.00 | 182.00 | 168.83 | 5,409,300 |
| 2021-11-11 | 177.00 | 181.00 | 177.00 | 180.00 | 166.97 | 4,636,500 |
| 2021-11-10 | 173.00 | 177.00 | 172.00 | 177.00 | 164.19 | 4,489,500 |
| 2021-11-09 | 169.00 | 172.00 | 169.00 | 172.00 | 159.55 | 3,307,900 |
| 2021-11-08 | 167.00 | 170.00 | 166.00 | 168.00 | 155.84 | 3,157,400 |
| 2021-11-05 | 167.00 | 167.00 | 166.00 | 166.00 | 153.99 | 310,700 |
| 2021-11-04 | 166.00 | 167.00 | 166.00 | 166.00 | 153.99 | 688,600 |
| 2021-11-03 | 168.00 | 168.00 | 166.00 | 166.00 | 153.99 | 1,012,900 |
| 2021-11-02 | 168.00 | 169.00 | 167.00 | 167.00 | 154.91 | 1,369,000 |
| 2021-11-01 | 170.00 | 171.00 | 168.00 | 168.00 | 155.84 | 1,936,800 |
| 2021-10-29 | 171.00 | 171.00 | 169.00 | 170.00 | 157.70 | 1,509,700 |
| 2021-10-28 | 165.00 | 171.00 | 165.00 | 170.00 | 157.70 | 4,248,500 |
| 2021-10-27 | 165.00 | 166.00 | 164.00 | 165.00 | 153.06 | 1,424,300 |
| 2021-10-26 | 167.00 | 169.00 | 164.00 | 164.00 | 152.13 | 1,060,600 |
| 2021-10-25 | 173.00 | 174.00 | 166.00 | 168.00 | 155.84 | 1,156,400 |
| 2021-10-22 | 173.00 | 174.00 | 171.00 | 174.00 | 161.41 | 1,427,700 |
| 2021-10-21 | 176.00 | 176.00 | 172.00 | 173.00 | 160.48 | 2,032,700 |
| 2021-10-19 | 155.00 | 175.00 | 155.00 | 175.00 | 162.34 | 3,705,900 |
| 2021-10-18 | 150.00 | 169.00 | 150.00 | 165.00 | 153.06 | 1,970,500 |
| 2021-10-15 | 162.00 | 170.00 | 158.00 | 160.00 | 148.42 | 1,607,800 |
| 2021-10-14 | 168.00 | 173.00 | 162.00 | 162.00 | 150.28 | 1,427,300 |
← NewerPage 21 of 21 · 1,223 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.5000 IDR |
| 2025-11-26 | 0.8000 IDR |
| 2025-06-16 | 0.5000 IDR |
| 2024-11-28 | 0.8500 IDR |
| 2024-06-10 | 0.5000 IDR |
| 2023-05-31 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.