PT Idea Indonesia Akademi Tbk(ID:IDEA)
Rp200.00+1.00 (+0.50%)
ID:IDEA
PT Idea Indonesia Akademi Tbk historical prices
Rp200.00
At close:+1.00 (+0.50%)
PT Idea Indonesia Akademi Tbk (IDEA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 202.00 | 204.00 | 192.00 | 200.00 | 200.00 | +0.50% | 18,348,100 | 1.05 |
| Nov 10, 2026 | 197.00 | 208.00 | 196.00 | 199.00 | 199.00 | +1.02% | 19,289,100 | 1.12 |
| Nov 09, 2026 | 212.00 | 212.00 | 184.00 | 197.00 | 197.00 | +0.00% | 10,536,900 | 0.61 |
| Nov 06, 2026 | 200.00 | 216.00 | 180.00 | 197.00 | 197.00 | -0.51% | 24,518,199 | 1.45 |
| Nov 05, 2026 | 210.00 | 216.00 | 196.00 | 198.00 | 198.00 | -2.94% | 15,306,800 | 0.92 |
| Nov 04, 2026 | 224.00 | 230.00 | 197.00 | 204.00 | 204.00 | -6.42% | 28,414,801 | 1.75 |
| Nov 03, 2026 | 218.00 | 226.00 | 198.00 | 218.00 | 218.00 | -0.91% | 15,918,600 | 0.99 |
| Nov 02, 2026 | 222.00 | 234.00 | 208.00 | 220.00 | 220.00 | +2.80% | 13,363,400 | 0.84 |
| Oct 30, 2026 | 198.00 | 214.00 | 179.00 | 214.00 | 214.00 | +8.08% | 26,096,800 | 1.67 |
| Oct 29, 2026 | 220.00 | 230.00 | 198.00 | 198.00 | 198.00 | -10.00% | 17,575,100 | 1.13 |
| Oct 28, 2026 | 230.00 | 242.00 | 212.00 | 220.00 | 220.00 | -4.35% | 24,572,600 | 1.62 |
| Oct 27, 2026 | 250.00 | 278.00 | 230.00 | 230.00 | 230.00 | -9.45% | 29,988,100 | 2.04 |
| Oct 26, 2026 | 234.00 | 256.00 | 234.00 | 254.00 | 254.00 | +8.55% | 31,015,700 | 2.17 |
| Oct 23, 2026 | 214.00 | 234.00 | 210.00 | 234.00 | 234.00 | +9.35% | 31,998,300 | 2.32 |
| Oct 22, 2026 | 196.00 | 214.00 | 195.00 | 214.00 | 214.00 | +9.18% | 11,616,200 | 0.85 |
| Oct 21, 2026 | 162.00 | 196.00 | 162.00 | 196.00 | 196.00 | +9.50% | 21,791,300 | 1.64 |
| Oct 20, 2026 | 182.00 | 208.00 | 179.00 | 179.00 | 179.00 | -9.60% | 82,751,700 | 6.90 |
| Oct 19, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -10.00% | 662,600 | 0.06 |
| Oct 16, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -9.84% | 1,202,700 | 0.10 |
| Oct 15, 2026 | 230.00 | 244.00 | 222.00 | 244.00 | 244.00 | +9.91% | 35,123,900 | 3.06 |
| Oct 14, 2026 | 202.00 | 222.00 | 202.00 | 222.00 | 222.00 | +9.90% | 23,229,000 | 2.09 |
| Oct 13, 2026 | 197.00 | 214.00 | 180.00 | 202.00 | 202.00 | +2.02% | 18,910,200 | 1.74 |
| Oct 12, 2026 | 234.00 | 234.00 | 193.00 | 198.00 | 198.00 | -7.48% | 32,295,500 | 3.10 |
| Oct 09, 2026 | 204.00 | 214.00 | 185.00 | 214.00 | 214.00 | +9.74% | 44,480,100 | 4.50 |
| Oct 08, 2026 | 195.00 | 195.00 | 162.00 | 195.00 | 195.00 | +9.55% | 149,110,400 | 19.69 |
| Oct 07, 2026 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | +9.88% | 8,906,500 | 1.19 |
| Oct 06, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | +9.46% | 4,226,700 | 0.57 |
| Oct 05, 2026 | 148.00 | 148.00 | 140.00 | 148.00 | 148.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 148.00 | 148.00 | 140.00 | 148.00 | 148.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 148.00 | 148.00 | 140.00 | 148.00 | 148.00 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 148.00 | 148.00 | 140.00 | 148.00 | 148.00 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 148.00 | 148.00 | 140.00 | 148.00 | 148.00 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 148.00 | 148.00 | 140.00 | 148.00 | 148.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 148.00 | 148.00 | 140.00 | 148.00 | 148.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 148.00 | 148.00 | 140.00 | 148.00 | 148.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 143.00 | 148.00 | 140.00 | 148.00 | 148.00 | +9.63% | 13,079,000 | 1.72 |
| Sep 22, 2026 | 134.00 | 135.00 | 111.00 | 135.00 | 135.00 | +9.76% | 69,852,300 | 10.72 |
| Sep 21, 2026 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | +9.82% | 28,804,300 | 4.74 |
| Sep 17, 2026 | 112.00 | 112.00 | 103.00 | 112.00 | 112.00 | +9.80% | 11,812,300 | 2.00 |
| Sep 16, 2026 | 102.00 | 102.00 | 93.00 | 102.00 | 102.00 | +9.68% | 57,827,900 | 11.55 |
| Sep 15, 2026 | 88.00 | 93.00 | 80.00 | 93.00 | 93.00 | +9.41% | 36,572,700 | 8.23 |
| Sep 14, 2026 | 83.00 | 85.00 | 79.00 | 85.00 | 85.00 | +8.97% | 25,794,200 | 6.33 |
| Sep 11, 2026 | 71.00 | 78.00 | 70.00 | 78.00 | 78.00 | +9.86% | 22,294,800 | 6.00 |
| Sep 10, 2026 | 65.00 | 71.00 | 60.00 | 71.00 | 71.00 | +9.23% | 34,353,100 | 10.57 |
| Sep 09, 2026 | 72.00 | 72.00 | 64.00 | 65.00 | 65.00 | -2.99% | 15,721,600 | 5.14 |
| Sep 08, 2026 | 61.00 | 67.00 | 61.00 | 67.00 | 67.00 | +9.84% | 11,471,900 | 3.85 |
| Sep 07, 2026 | 62.00 | 62.00 | 59.00 | 61.00 | 61.00 | -1.61% | 5,656,600 | 1.92 |
| Sep 04, 2026 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | +1.64% | 2,452,000 | 0.83 |
| Sep 03, 2026 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | +1.67% | 3,685,100 | 1.24 |
