Efek Terdaftar
IDEA INDONESIA AKADEMI Tbk, PT
- Security name
- IDEA INDONESIA AKADEMI Tbk
- Issuer
- IDEA INDONESIA AKADEMI Tbk, PT
- ISIN Code
- ID1000163504
- Short Code
- IDEA
- Type
-
Saham Biasa
- Listing Date
- 09 September 2021
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 40.00
- Current Amount
- 212,487,500.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- RESTAURANT, HOTEL & TOURISM
- Number of Securities
- 1,062,437,500 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2023101717 Oct 2023 |
0 |
64 |
56 |
56 |
49,849 |
280,938,300 |
381 |
2023101818 Oct 2023 |
0 |
56 |
51 |
51 |
57,166 |
294,275,300 |
370 |
2023101919 Oct 2023 |
0 |
53 |
47 |
51 |
29,031 |
143,357,400 |
275 |
2023102020 Oct 2023 |
0 |
52 |
50 |
51 |
3,335 |
16,999,800 |
99 |
2023102323 Oct 2023 |
0 |
56 |
51 |
56 |
35,428 |
196,036,100 |
355 |
2023102424 Oct 2023 |
0 |
58 |
52 |
52 |
33,679 |
183,864,700 |
357 |
2023102525 Oct 2023 |
0 |
54 |
52 |
52 |
13,247 |
69,715,100 |
126 |
2023102626 Oct 2023 |
0 |
53 |
50 |
50 |
3,592 |
18,363,600 |
84 |
2023102727 Oct 2023 |
0 |
53 |
51 |
53 |
3,750 |
19,551,200 |
68 |
2023103131 Oct 2023 |
0 |
52 |
49 |
51 |
13,685 |
68,868,900 |
97 |
2023110101 Nov 2023 |
0 |
51 |
50 |
51 |
4,379 |
22,092,000 |
56 |
2023110303 Nov 2023 |
0 |
52 |
50 |
51 |
6,674 |
33,998,800 |
73 |
2023110707 Nov 2023 |
0 |
54 |
51 |
53 |
4,430 |
23,325,500 |
49 |
2023110808 Nov 2023 |
0 |
54 |
52 |
52 |
738 |
3,870,000 |
35 |
2023110909 Nov 2023 |
0 |
55 |
52 |
54 |
4,522 |
24,340,000 |
43 |
2023111010 Nov 2023 |
0 |
57 |
53 |
54 |
5,542 |
30,129,000 |
118 |
2023111313 Nov 2023 |
0 |
57 |
52 |
54 |
21,994 |
122,001,200 |
122 |
2023111414 Nov 2023 |
0 |
59 |
54 |
56 |
56,235 |
319,176,100 |
183 |
2023111515 Nov 2023 |
0 |
57 |
54 |
57 |
55,309 |
309,390,700 |
166 |
2023111616 Nov 2023 |
0 |
60 |
55 |
59 |
39,397 |
229,233,200 |
245 |
2023111717 Nov 2023 |
0 |
60 |
58 |
60 |
21,557 |
127,139,200 |
137 |
2023112020 Nov 2023 |
0 |
61 |
58 |
59 |
6,106 |
36,150,200 |
94 |
2023112121 Nov 2023 |
0 |
60 |
54 |
58 |
51,160 |
287,437,000 |
156 |
2023112222 Nov 2023 |
0 |
58 |
54 |
55 |
2,378 |
13,081,000 |
77 |
2023112323 Nov 2023 |
0 |
60 |
50 |
60 |
37,066 |
216,688,100 |
185 |
2023112424 Nov 2023 |
0 |
65 |
57 |
58 |
135,446 |
818,092,500 |
1,580 |
2023112727 Nov 2023 |
0 |
60 |
55 |
59 |
164,167 |
979,991,400 |
1,685 |
2023112828 Nov 2023 |
0 |
59 |
56 |
56 |
120,358 |
702,470,800 |
2,143 |
2023112929 Nov 2023 |
0 |
60 |
55 |
57 |
361,526 |
2,093,308,800 |
2,429 |
2023113030 Nov 2023 |
0 |
59 |
56 |
58 |
397,582 |
2,292,715,800 |
4,080 |
2023120101 Dec 2023 |
0 |
60 |
56 |
58 |
277,499 |
1,630,048,300 |
2,398 |
2023120404 Dec 2023 |
0 |
59 |
56 |
58 |
216,862 |
1,253,680,200 |
2,600 |
2023120505 Dec 2023 |
0 |
59 |
55 |
58 |
123,032 |
707,692,800 |
1,976 |
2023120606 Dec 2023 |
0 |
58 |
53 |
56 |
319,553 |
1,767,030,700 |
1,617 |
2023120707 Dec 2023 |
0 |
58 |
55 |
57 |
427,873 |
2,430,998,100 |
4,728 |
2023120808 Dec 2023 |
0 |
58 |
52 |
56 |
356,889 |
1,931,062,000 |
2,329 |
2023121111 Dec 2023 |
0 |
57 |
54 |
55 |
467,701 |
2,598,797,800 |
3,123 |
2023121212 Dec 2023 |
0 |
57 |
52 |
55 |
318,032 |
1,726,321,500 |
4,456 |
2023121313 Dec 2023 |
0 |
56 |
53 |
55 |
287,250 |
1,579,423,600 |
3,699 |
2023121515 Dec 2023 |
0 |
56 |
53 |
55 |
102,736 |
564,356,500 |
1,708 |
2023121818 Dec 2023 |
0 |
56 |
50 |
53 |
404,299 |
2,134,576,600 |
3,973 |
2023122121 Dec 2023 |
0 |
50 |
46 |
48 |
18,463 |
86,311,400 |
141 |
2023122222 Dec 2023 |
0 |
51 |
45 |
48 |
25,570 |
122,573,000 |
144 |
2023122727 Dec 2023 |
0 |
48 |
46 |
48 |
2,120 |
10,020,100 |
51 |
2023122828 Dec 2023 |
0 |
48 |
45 |
48 |
14,495 |
67,209,000 |
200 |
2023122929 Dec 2023 |
0 |
51 |
47 |
51 |
30,517 |
148,523,000 |
93 |
2024010303 Jan 2024 |
0 |
50 |
48 |
49 |
7,135 |
34,961,900 |
56 |
2024010505 Jan 2024 |
0 |
49 |
46 |
47 |
9,633 |
45,351,500 |
88 |
2024010808 Jan 2024 |
0 |
48 |
46 |
48 |
5,922 |
27,617,300 |
58 |
2024010909 Jan 2024 |
0 |
49 |
47 |
48 |
2,096 |
9,878,200 |
58 |
2024011010 Jan 2024 |
0 |
47 |
46 |
47 |
5,086 |
23,519,200 |
69 |
2024011111 Jan 2024 |
0 |
47 |
45 |
47 |
5,327 |
24,547,500 |
70 |
2024011212 Jan 2024 |
0 |
47 |
45 |
47 |
3,581 |
16,496,400 |
40 |
2024011616 Jan 2024 |
0 |
47 |
45 |
47 |
829 |
3,819,900 |
30 |
2024011717 Jan 2024 |
0 |
48 |
46 |
48 |
3,952 |
18,616,900 |
51 |
2024011818 Jan 2024 |
0 |
49 |
47 |
49 |
7,189 |
34,517,400 |
57 |
2024011919 Jan 2024 |
0 |
49 |
48 |
49 |
102,767 |
493,312,500 |
122 |
2024012222 Jan 2024 |
0 |
49 |
47 |
48 |
175,235 |
839,789,600 |
701 |
2024012323 Jan 2024 |
0 |
52 |
46 |
50 |
328,816 |
1,622,942,100 |
1,528 |
2024012424 Jan 2024 |
0 |
53 |
49 |
52 |
330,609 |
1,689,107,400 |
1,856 |
2024012525 Jan 2024 |
0 |
55 |
51 |
54 |
498,647 |
2,644,136,600 |
3,362 |
2024012626 Jan 2024 |
0 |
54 |
52 |
53 |
187,908 |
1,001,657,000 |
1,045 |
2024012929 Jan 2024 |
0 |
58 |
52 |
58 |
574,426 |
3,168,621,300 |
2,758 |
2024013030 Jan 2024 |
0 |
59 |
55 |
57 |
402,355 |
2,273,815,800 |
2,575 |
2024013131 Jan 2024 |
0 |
58 |
55 |
57 |
376,353 |
2,142,702,600 |
2,436 |
2024020202 Feb 2024 |
0 |
59 |
55 |
57 |
342,392 |
1,942,308,500 |
1,697 |
2024020505 Feb 2024 |
0 |
59 |
55 |
58 |
416,713 |
2,372,929,700 |
1,942 |
2024020606 Feb 2024 |
0 |
59 |
54 |
55 |
305,085 |
1,706,458,800 |
1,734 |
2024020707 Feb 2024 |
0 |
59 |
54 |
57 |
425,439 |
2,421,736,200 |
2,038 |
2024021212 Feb 2024 |
0 |
59 |
55 |
59 |
471,708 |
2,704,150,000 |
1,872 |
2024021313 Feb 2024 |
0 |
59 |
56 |
58 |
378,271 |
2,175,857,900 |
2,459 |
2024021515 Feb 2024 |
0 |
60 |
57 |
60 |
501,920 |
2,952,060,900 |
3,367 |
2024021616 Feb 2024 |
0 |
62 |
58 |
61 |
601,732 |
3,646,009,500 |
4,196 |
2024021919 Feb 2024 |
0 |
62 |
59 |
60 |
402,230 |
2,418,729,700 |
1,187 |
2024022020 Feb 2024 |
0 |
62 |
59 |
61 |
399,631 |
2,436,329,500 |
2,377 |
2024022222 Feb 2024 |
0 |
64 |
60 |
63 |
659,876 |
4,131,501,000 |
2,605 |
2024022323 Feb 2024 |
0 |
66 |
62 |
65 |
664,760 |
4,263,004,900 |
6,846 |
2024022626 Feb 2024 |
0 |
67 |
63 |
65 |
556,937 |
3,628,934,400 |
2,731 |
2024022727 Feb 2024 |
0 |
66 |
59 |
65 |
699,226 |
4,378,479,100 |
3,187 |
2024022828 Feb 2024 |
0 |
68 |
64 |
66 |
480,323 |
3,202,069,600 |
3,035 |
2024022929 Feb 2024 |
0 |
67 |
63 |
64 |
315,237 |
2,038,299,600 |
1,038 |
2024030101 Mar 2024 |
0 |
68 |
64 |
66 |
626,497 |
4,134,983,400 |
4,784 |
2024030404 Mar 2024 |
0 |
68 |
63 |
68 |
761,779 |
4,986,107,300 |
5,797 |
2024030505 Mar 2024 |
0 |
70 |
66 |
67 |
673,267 |
4,578,093,300 |
5,115 |
2024030606 Mar 2024 |
0 |
69 |
64 |
66 |
737,237 |
4,913,468,100 |
7,741 |
2024030707 Mar 2024 |
0 |
68 |
64 |
66 |
453,364 |
2,993,872,300 |
4,668 |
2024030808 Mar 2024 |
0 |
66 |
64 |
66 |
363,209 |
2,377,354,800 |
3,060 |
2024031313 Mar 2024 |
0 |
67 |
64 |
66 |
400,516 |
2,621,015,800 |
4,020 |
2024031414 Mar 2024 |
0 |
68 |
65 |
68 |
442,350 |
2,924,036,000 |
2,216 |
2024031515 Mar 2024 |
0 |
69 |
63 |
65 |
864,426 |
5,734,585,200 |
6,466 |
2024031818 Mar 2024 |
0 |
66 |
64 |
66 |
548,682 |
3,584,929,700 |
4,546 |
2024031919 Mar 2024 |
0 |
67 |
64 |
66 |
600,934 |
3,922,882,900 |
4,799 |
2024032020 Mar 2024 |
0 |
68 |
64 |
67 |
762,215 |
5,041,254,500 |
6,657 |
2024032121 Mar 2024 |
0 |
72 |
65 |
69 |
1,394,555 |
9,532,999,800 |
10,963 |
2024032222 Mar 2024 |
0 |
70 |
65 |
67 |
1,026,382 |
7,017,865,800 |
8,689 |
2024032525 Mar 2024 |
0 |
67 |
65 |
66 |
613,921 |
4,068,043,700 |
5,196 |
2024032626 Mar 2024 |
0 |
66 |
60 |
61 |
582,470 |
3,665,711,900 |
3,693 |
2024032727 Mar 2024 |
0 |
62 |
55 |
56 |
412,270 |
2,435,808,200 |
3,093 |
2024032828 Mar 2024 |
0 |
56 |
51 |
55 |
571,368 |
3,000,143,100 |
5,175 |
2024040101 Apr 2024 |
0 |
55 |
51 |
52 |
64,298 |
334,503,900 |
616 |
2024040202 Apr 2024 |
0 |
53 |
50 |
52 |
238,088 |
1,237,108,300 |
2,180 |
2024040303 Apr 2024 |
0 |
56 |
50 |
52 |
208,885 |
1,085,300,300 |
1,591 |
2024040404 Apr 2024 |
0 |
54 |
51 |
53 |
143,917 |
759,439,000 |
1,385 |
2024041616 Apr 2024 |
0 |
55 |
51 |
55 |
352,126 |
1,872,346,500 |
2,490 |
2024041717 Apr 2024 |
0 |
56 |
52 |
55 |
451,837 |
2,465,922,400 |
3,506 |
2024041818 Apr 2024 |
0 |
56 |
54 |
56 |
270,293 |
1,475,275,600 |
3,230 |
2024042222 Apr 2024 |
0 |
57 |
53 |
56 |
429,209 |
2,371,073,500 |
4,464 |
2024042424 Apr 2024 |
0 |
56 |
54 |
55 |
222,176 |
1,214,551,100 |
2,144 |
2024042525 Apr 2024 |
0 |
55 |
52 |
54 |
434,653 |
2,327,079,900 |
4,783 |
2024042626 Apr 2024 |
0 |
55 |
52 |
53 |
239,696 |
1,287,985,500 |
2,271 |
2024042929 Apr 2024 |
0 |
54 |
51 |
53 |
190,623 |
1,008,299,400 |
1,179 |
2024043030 Apr 2024 |
0 |
54 |
51 |
53 |
428,625 |
2,250,576,000 |
3,352 |
2024050202 May 2024 |
0 |
53 |
51 |
51 |
126,054 |
655,239,600 |
757 |
2024050303 May 2024 |
0 |
50 |
48 |
48 |
71,421 |
349,551,000 |
599 |
2024050606 May 2024 |
0 |
49 |
45 |
47 |
11,441 |
54,526,200 |
124 |
2024050707 May 2024 |
0 |
47 |
44 |
44 |
19,326 |
86,906,500 |
149 |
2024050808 May 2024 |
0 |
46 |
40 |
40 |
514,697 |
2,250,010,400 |
6,281 |
2024051515 May 2024 |
0 |
32 |
30 |
30 |
15,228 |
45,924,500 |
125 |
2024051717 May 2024 |
0 |
29 |
27 |
29 |
4,288 |
11,907,900 |
84 |
2024052020 May 2024 |
0 |
29 |
27 |
29 |
4,472 |
12,235,600 |
49 |
2024052121 May 2024 |
0 |
29 |
27 |
28 |
769 |
2,128,100 |
32 |
2024052222 May 2024 |
0 |
29 |
28 |
29 |
9,923 |
28,055,500 |
58 |
2024052727 May 2024 |
0 |
30 |
28 |
29 |
7,898 |
22,858,600 |
57 |
2024052828 May 2024 |
0 |
30 |
28 |
29 |
3,523 |
10,173,700 |
41 |
2024053030 May 2024 |
0 |
31 |
29 |
30 |
60,304 |
181,015,100 |
1,099 |
2024053131 May 2024 |
0 |
30 |
29 |
30 |
1,966 |
5,843,700 |
42 |
2024060303 Jun 2024 |
0 |
33 |
29 |
33 |
158,179 |
509,407,700 |
1,551 |
2024060404 Jun 2024 |
0 |
35 |
32 |
34 |
183,893 |
621,114,900 |
2,067 |
2024060505 Jun 2024 |
0 |
37 |
34 |
37 |
148,951 |
534,292,200 |
1,001 |
2024060606 Jun 2024 |
0 |
40 |
38 |
40 |
145,410 |
581,420,200 |
455 |
2024060707 Jun 2024 |
0 |
44 |
40 |
44 |
218,243 |
937,328,700 |
1,056 |
2024061010 Jun 2024 |
0 |
46 |
40 |
42 |
95,575 |
413,282,600 |
943 |
2024061111 Jun 2024 |
0 |
42 |
38 |
40 |
97,361 |
391,987,200 |
653 |
2024061212 Jun 2024 |
0 |
41 |
39 |
41 |
87,152 |
353,564,500 |
417 |
2024061313 Jun 2024 |
0 |
42 |
38 |
42 |
127,085 |
511,907,000 |
953 |
2024061414 Jun 2024 |
0 |
46 |
41 |
41 |
320,403 |
1,395,475,600 |
3,224 |
2024061919 Jun 2024 |
0 |
42 |
38 |
40 |
91,927 |
362,626,700 |
811 |
2024062121 Jun 2024 |
0 |
38 |
35 |
36 |
103,490 |
378,753,400 |
731 |
2024062424 Jun 2024 |
0 |
39 |
35 |
39 |
189,379 |
714,533,700 |
1,856 |
2024062525 Jun 2024 |
0 |
42 |
39 |
40 |
125,968 |
509,421,500 |
1,305 |
2024062727 Jun 2024 |
0 |
40 |
38 |
38 |
128,842 |
498,242,700 |
1,117 |
2024062828 Jun 2024 |
0 |
39 |
36 |
39 |
56,249 |
213,069,800 |
521 |
2024070101 Jul 2024 |
0 |
39 |
37 |
38 |
64,364 |
244,468,900 |
658 |
2024070202 Jul 2024 |
0 |
38 |
36 |
37 |
12,373 |
45,718,300 |
100 |
2024070303 Jul 2024 |
0 |
38 |
35 |
36 |
19,290 |
70,421,500 |
151 |
2024070404 Jul 2024 |
0 |
37 |
34 |
37 |
32,561 |
114,163,900 |
461 |
2024070909 Jul 2024 |
0 |
35 |
33 |
34 |
51,720 |
175,351,200 |
168 |
2024071111 Jul 2024 |
0 |
34 |
32 |
33 |
46,898 |
158,887,200 |
189 |
2024071212 Jul 2024 |
0 |
34 |
33 |
33 |
2,084 |
6,878,500 |
50 |
2024071515 Jul 2024 |
0 |
34 |
32 |
33 |
2,438 |
7,901,600 |
49 |
2024071616 Jul 2024 |
0 |
33 |
32 |
33 |
37,391 |
119,671,600 |
99 |
2024071717 Jul 2024 |
0 |
33 |
31 |
32 |
40,057 |
128,135,600 |
389 |
2024071818 Jul 2024 |
0 |
33 |
31 |
33 |
85,616 |
280,096,000 |
349 |
2024072222 Jul 2024 |
0 |
36 |
32 |
34 |
46,129 |
156,630,500 |
402 |
2024072424 Jul 2024 |
0 |
35 |
32 |
34 |
1,135 |
3,748,000 |
31 |
2024072525 Jul 2024 |
0 |
35 |
32 |
34 |
317 |
1,073,000 |
20 |
2024072929 Jul 2024 |
0 |
33 |
32 |
33 |
677 |
2,168,400 |
15 |
2024073030 Jul 2024 |
0 |
33 |
32 |
33 |
607 |
1,965,900 |
24 |
2024080101 Aug 2024 |
0 |
33 |
32 |
33 |
731 |
2,350,800 |
17 |
2024080202 Aug 2024 |
0 |
33 |
31 |
33 |
1,889 |
6,035,600 |
55 |
2024080505 Aug 2024 |
0 |
33 |
30 |
32 |
6,386 |
19,572,900 |
95 |
2024080606 Aug 2024 |
0 |
33 |
29 |
31 |
5,870 |
17,374,200 |
52 |
2024080707 Aug 2024 |
0 |
31 |
28 |
29 |
19,592 |
55,322,100 |
227 |
2024080808 Aug 2024 |
0 |
29 |
27 |
29 |
953 |
2,687,900 |
45 |
2024080909 Aug 2024 |
0 |
29 |
27 |
27 |
4,951 |
13,801,700 |
73 |
2024081212 Aug 2024 |
27 |
29 |
27 |
29 |
2,255 |
6,314,100 |
48 |
2024081313 Aug 2024 |
28 |
29 |
28 |
29 |
2,321 |
6,543,800 |
32 |
2024081414 Aug 2024 |
29 |
31 |
28 |
31 |
8,851 |
25,909,100 |
84 |
2024081515 Aug 2024 |
31 |
31 |
28 |
29 |
2,938 |
8,712,700 |
88 |
2024081616 Aug 2024 |
30 |
31 |
29 |
30 |
2,799 |
8,637,700 |
61 |
2024081919 Aug 2024 |
30 |
32 |
29 |
31 |
7,188 |
21,510,400 |
77 |
2024082020 Aug 2024 |
31 |
33 |
31 |
32 |
9,478 |
30,677,100 |
66 |
2024082121 Aug 2024 |
32 |
32 |
31 |
32 |
1,004 |
3,201,700 |
27 |
2024082222 Aug 2024 |
32 |
34 |
31 |
33 |
19,491 |
62,397,900 |
66 |
2024082626 Aug 2024 |
32 |
32 |
31 |
32 |
1,607 |
5,024,900 |
49 |
2024082727 Aug 2024 |
32 |
33 |
31 |
33 |
403 |
1,289,600 |
38 |
2024082828 Aug 2024 |
33 |
33 |
31 |
32 |
8,788 |
27,309,700 |
43 |
2024082929 Aug 2024 |
32 |
33 |
31 |
33 |
581 |
1,855,400 |
19 |
2024092626 Sep 2024 |
34 |
34 |
32 |
34 |
5,291 |
17,512,400 |
47 |
2024092727 Sep 2024 |
34 |
34 |
32 |
34 |
44,863 |
148,099,100 |
31 |
2024093030 Sep 2024 |
34 |
35 |
33 |
33 |
24,185 |
82,262,100 |
59 |
2024100101 Oct 2024 |
33 |
35 |
33 |
35 |
22,818 |
77,647,600 |
58 |
2024100202 Oct 2024 |
35 |
35 |
34 |
35 |
39,893 |
135,663,400 |
36 |
2024100303 Oct 2024 |
36 |
36 |
33 |
34 |
19,819 |
67,369,400 |
32 |
2024100404 Oct 2024 |
33 |
35 |
33 |
34 |
2,234 |
7,586,800 |
22 |
2024100707 Oct 2024 |
34 |
35 |
33 |
34 |
15,703 |
53,337,500 |
40 |
2024100808 Oct 2024 |
34 |
35 |
33 |
35 |
5,274 |
17,942,200 |
27 |
2024100909 Oct 2024 |
35 |
35 |
34 |
34 |
16,400 |
55,771,600 |
26 |
2024101010 Oct 2024 |
35 |
35 |
34 |
35 |
2,074 |
7,055,200 |
24 |
2024101111 Oct 2024 |
35 |
35 |
34 |
35 |
881 |
3,011,600 |
18 |
Corporate Action
Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
Cash Dividend |
(1 IDEA :
.5 IDR)
|
2024060707 Jun 2024 |
2024061111 Jun 2024 |
2024070303 Jul 2024 |
Active |
Proxy Voting |
|
- |
2024050707 May 2024 |
2024053030 May 2024 |
Active |
Cash Dividend |
(1 IDEA :
1 IDR)
|
2023053030 May 2023 |
2023060505 Jun 2023 |
2023062323 Jun 2023 |
Active |
Proxy Voting |
|
- |
2023042727 Apr 2023 |
2023052222 May 2023 |
Active |
Proxy Voting |
|
- |
2022070505 Jul 2022 |
2022072828 Jul 2022 |
Active |