IDeA Indonesia Akademi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 78.000 | 80.000 | 75.000 | 76.000 | 75.406 | 9,358,200 |
| 2026-05-07 | 82.000 | 84.000 | 78.000 | 80.000 | 79.375 | 18,261,400 |
| 2026-05-06 | 77.000 | 83.000 | 75.000 | 83.000 | 82.352 | 20,138,000 |
| 2026-05-05 | 76.000 | 77.000 | 74.000 | 76.000 | 75.406 | 2,417,700 |
| 2026-05-04 | 78.000 | 79.000 | 75.000 | 76.000 | 75.406 | 6,983,700 |
| 2026-05-01 | 78.000 | 78.000 | 78.000 | 78.000 | 77.391 | 0 |
| 2026-04-30 | 79.000 | 80.000 | 73.000 | 78.000 | 77.391 | 16,192,200 |
| 2026-04-29 | 80.000 | 80.000 | 76.000 | 79.000 | 78.383 | 9,998,300 |
| 2026-04-28 | 82.000 | 82.000 | 78.000 | 80.000 | 79.375 | 12,497,700 |
| 2026-04-27 | 80.000 | 86.000 | 80.000 | 82.000 | 81.359 | 29,688,400 |
| 2026-04-24 | 83.000 | 85.000 | 76.000 | 80.000 | 79.375 | 18,792,400 |
← NewerPage 3 of 3 · 131 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.