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%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Oct 2023 0 64 56 56 49,849 280,938,300 381
18 Oct 2023 0 56 51 51 57,166 294,275,300 370
19 Oct 2023 0 53 47 51 29,031 143,357,400 275
20 Oct 2023 0 52 50 51 3,335 16,999,800 99
23 Oct 2023 0 56 51 56 35,428 196,036,100 355
24 Oct 2023 0 58 52 52 33,679 183,864,700 357
25 Oct 2023 0 54 52 52 13,247 69,715,100 126
26 Oct 2023 0 53 50 50 3,592 18,363,600 84
27 Oct 2023 0 53 51 53 3,750 19,551,200 68
31 Oct 2023 0 52 49 51 13,685 68,868,900 97
01 Nov 2023 0 51 50 51 4,379 22,092,000 56
03 Nov 2023 0 52 50 51 6,674 33,998,800 73
07 Nov 2023 0 54 51 53 4,430 23,325,500 49
08 Nov 2023 0 54 52 52 738 3,870,000 35
09 Nov 2023 0 55 52 54 4,522 24,340,000 43
10 Nov 2023 0 57 53 54 5,542 30,129,000 118
13 Nov 2023 0 57 52 54 21,994 122,001,200 122
14 Nov 2023 0 59 54 56 56,235 319,176,100 183
15 Nov 2023 0 57 54 57 55,309 309,390,700 166
16 Nov 2023 0 60 55 59 39,397 229,233,200 245
17 Nov 2023 0 60 58 60 21,557 127,139,200 137
20 Nov 2023 0 61 58 59 6,106 36,150,200 94
21 Nov 2023 0 60 54 58 51,160 287,437,000 156
22 Nov 2023 0 58 54 55 2,378 13,081,000 77
23 Nov 2023 0 60 50 60 37,066 216,688,100 185
24 Nov 2023 0 65 57 58 135,446 818,092,500 1,580
27 Nov 2023 0 60 55 59 164,167 979,991,400 1,685
28 Nov 2023 0 59 56 56 120,358 702,470,800 2,143
29 Nov 2023 0 60 55 57 361,526 2,093,308,800 2,429
30 Nov 2023 0 59 56 58 397,582 2,292,715,800 4,080
01 Dec 2023 0 60 56 58 277,499 1,630,048,300 2,398
04 Dec 2023 0 59 56 58 216,862 1,253,680,200 2,600
05 Dec 2023 0 59 55 58 123,032 707,692,800 1,976
06 Dec 2023 0 58 53 56 319,553 1,767,030,700 1,617
07 Dec 2023 0 58 55 57 427,873 2,430,998,100 4,728
08 Dec 2023 0 58 52 56 356,889 1,931,062,000 2,329
11 Dec 2023 0 57 54 55 467,701 2,598,797,800 3,123
12 Dec 2023 0 57 52 55 318,032 1,726,321,500 4,456
13 Dec 2023 0 56 53 55 287,250 1,579,423,600 3,699
15 Dec 2023 0 56 53 55 102,736 564,356,500 1,708
18 Dec 2023 0 56 50 53 404,299 2,134,576,600 3,973
21 Dec 2023 0 50 46 48 18,463 86,311,400 141
22 Dec 2023 0 51 45 48 25,570 122,573,000 144
27 Dec 2023 0 48 46 48 2,120 10,020,100 51
28 Dec 2023 0 48 45 48 14,495 67,209,000 200
29 Dec 2023 0 51 47 51 30,517 148,523,000 93
03 Jan 2024 0 50 48 49 7,135 34,961,900 56
05 Jan 2024 0 49 46 47 9,633 45,351,500 88
08 Jan 2024 0 48 46 48 5,922 27,617,300 58
09 Jan 2024 0 49 47 48 2,096 9,878,200 58
10 Jan 2024 0 47 46 47 5,086 23,519,200 69
11 Jan 2024 0 47 45 47 5,327 24,547,500 70
12 Jan 2024 0 47 45 47 3,581 16,496,400 40
16 Jan 2024 0 47 45 47 829 3,819,900 30
17 Jan 2024 0 48 46 48 3,952 18,616,900 51
18 Jan 2024 0 49 47 49 7,189 34,517,400 57
19 Jan 2024 0 49 48 49 102,767 493,312,500 122
22 Jan 2024 0 49 47 48 175,235 839,789,600 701
23 Jan 2024 0 52 46 50 328,816 1,622,942,100 1,528
24 Jan 2024 0 53 49 52 330,609 1,689,107,400 1,856
25 Jan 2024 0 55 51 54 498,647 2,644,136,600 3,362
26 Jan 2024 0 54 52 53 187,908 1,001,657,000 1,045
29 Jan 2024 0 58 52 58 574,426 3,168,621,300 2,758
30 Jan 2024 0 59 55 57 402,355 2,273,815,800 2,575
31 Jan 2024 0 58 55 57 376,353 2,142,702,600 2,436
02 Feb 2024 0 59 55 57 342,392 1,942,308,500 1,697
05 Feb 2024 0 59 55 58 416,713 2,372,929,700 1,942
06 Feb 2024 0 59 54 55 305,085 1,706,458,800 1,734
07 Feb 2024 0 59 54 57 425,439 2,421,736,200 2,038
12 Feb 2024 0 59 55 59 471,708 2,704,150,000 1,872
13 Feb 2024 0 59 56 58 378,271 2,175,857,900 2,459
15 Feb 2024 0 60 57 60 501,920 2,952,060,900 3,367
16 Feb 2024 0 62 58 61 601,732 3,646,009,500 4,196
19 Feb 2024 0 62 59 60 402,230 2,418,729,700 1,187
20 Feb 2024 0 62 59 61 399,631 2,436,329,500 2,377
22 Feb 2024 0 64 60 63 659,876 4,131,501,000 2,605
23 Feb 2024 0 66 62 65 664,760 4,263,004,900 6,846
26 Feb 2024 0 67 63 65 556,937 3,628,934,400 2,731
27 Feb 2024 0 66 59 65 699,226 4,378,479,100 3,187
28 Feb 2024 0 68 64 66 480,323 3,202,069,600 3,035
29 Feb 2024 0 67 63 64 315,237 2,038,299,600 1,038
01 Mar 2024 0 68 64 66 626,497 4,134,983,400 4,784
04 Mar 2024 0 68 63 68 761,779 4,986,107,300 5,797
05 Mar 2024 0 70 66 67 673,267 4,578,093,300 5,115
06 Mar 2024 0 69 64 66 737,237 4,913,468,100 7,741
07 Mar 2024 0 68 64 66 453,364 2,993,872,300 4,668
08 Mar 2024 0 66 64 66 363,209 2,377,354,800 3,060
13 Mar 2024 0 67 64 66 400,516 2,621,015,800 4,020
14 Mar 2024 0 68 65 68 442,350 2,924,036,000 2,216
15 Mar 2024 0 69 63 65 864,426 5,734,585,200 6,466
18 Mar 2024 0 66 64 66 548,682 3,584,929,700 4,546
19 Mar 2024 0 67 64 66 600,934 3,922,882,900 4,799
20 Mar 2024 0 68 64 67 762,215 5,041,254,500 6,657
21 Mar 2024 0 72 65 69 1,394,555 9,532,999,800 10,963
22 Mar 2024 0 70 65 67 1,026,382 7,017,865,800 8,689
25 Mar 2024 0 67 65 66 613,921 4,068,043,700 5,196
26 Mar 2024 0 66 60 61 582,470 3,665,711,900 3,693
27 Mar 2024 0 62 55 56 412,270 2,435,808,200 3,093
28 Mar 2024 0 56 51 55 571,368 3,000,143,100 5,175
01 Apr 2024 0 55 51 52 64,298 334,503,900 616
02 Apr 2024 0 53 50 52 238,088 1,237,108,300 2,180
03 Apr 2024 0 56 50 52 208,885 1,085,300,300 1,591
04 Apr 2024 0 54 51 53 143,917 759,439,000 1,385
16 Apr 2024 0 55 51 55 352,126 1,872,346,500 2,490
17 Apr 2024 0 56 52 55 451,837 2,465,922,400 3,506
18 Apr 2024 0 56 54 56 270,293 1,475,275,600 3,230
22 Apr 2024 0 57 53 56 429,209 2,371,073,500 4,464
24 Apr 2024 0 56 54 55 222,176 1,214,551,100 2,144
25 Apr 2024 0 55 52 54 434,653 2,327,079,900 4,783
26 Apr 2024 0 55 52 53 239,696 1,287,985,500 2,271
29 Apr 2024 0 54 51 53 190,623 1,008,299,400 1,179
30 Apr 2024 0 54 51 53 428,625 2,250,576,000 3,352
02 May 2024 0 53 51 51 126,054 655,239,600 757
03 May 2024 0 50 48 48 71,421 349,551,000 599
06 May 2024 0 49 45 47 11,441 54,526,200 124
07 May 2024 0 47 44 44 19,326 86,906,500 149
08 May 2024 0 46 40 40 514,697 2,250,010,400 6,281
15 May 2024 0 32 30 30 15,228 45,924,500 125
17 May 2024 0 29 27 29 4,288 11,907,900 84
20 May 2024 0 29 27 29 4,472 12,235,600 49
21 May 2024 0 29 27 28 769 2,128,100 32
22 May 2024 0 29 28 29 9,923 28,055,500 58
27 May 2024 0 30 28 29 7,898 22,858,600 57
28 May 2024 0 30 28 29 3,523 10,173,700 41
30 May 2024 0 31 29 30 60,304 181,015,100 1,099
31 May 2024 0 30 29 30 1,966 5,843,700 42
03 Jun 2024 0 33 29 33 158,179 509,407,700 1,551
04 Jun 2024 0 35 32 34 183,893 621,114,900 2,067
05 Jun 2024 0 37 34 37 148,951 534,292,200 1,001
06 Jun 2024 0 40 38 40 145,410 581,420,200 455
07 Jun 2024 0 44 40 44 218,243 937,328,700 1,056
10 Jun 2024 0 46 40 42 95,575 413,282,600 943
11 Jun 2024 0 42 38 40 97,361 391,987,200 653
12 Jun 2024 0 41 39 41 87,152 353,564,500 417
13 Jun 2024 0 42 38 42 127,085 511,907,000 953
14 Jun 2024 0 46 41 41 320,403 1,395,475,600 3,224
19 Jun 2024 0 42 38 40 91,927 362,626,700 811
21 Jun 2024 0 38 35 36 103,490 378,753,400 731
24 Jun 2024 0 39 35 39 189,379 714,533,700 1,856
25 Jun 2024 0 42 39 40 125,968 509,421,500 1,305
27 Jun 2024 0 40 38 38 128,842 498,242,700 1,117
28 Jun 2024 0 39 36 39 56,249 213,069,800 521
01 Jul 2024 0 39 37 38 64,364 244,468,900 658
02 Jul 2024 0 38 36 37 12,373 45,718,300 100
03 Jul 2024 0 38 35 36 19,290 70,421,500 151
04 Jul 2024 0 37 34 37 32,561 114,163,900 461
09 Jul 2024 0 35 33 34 51,720 175,351,200 168
11 Jul 2024 0 34 32 33 46,898 158,887,200 189
12 Jul 2024 0 34 33 33 2,084 6,878,500 50
15 Jul 2024 0 34 32 33 2,438 7,901,600 49
16 Jul 2024 0 33 32 33 37,391 119,671,600 99
17 Jul 2024 0 33 31 32 40,057 128,135,600 389
18 Jul 2024 0 33 31 33 85,616 280,096,000 349
22 Jul 2024 0 36 32 34 46,129 156,630,500 402
24 Jul 2024 0 35 32 34 1,135 3,748,000 31
25 Jul 2024 0 35 32 34 317 1,073,000 20
29 Jul 2024 0 33 32 33 677 2,168,400 15
30 Jul 2024 0 33 32 33 607 1,965,900 24
01 Aug 2024 0 33 32 33 731 2,350,800 17
02 Aug 2024 0 33 31 33 1,889 6,035,600 55
05 Aug 2024 0 33 30 32 6,386 19,572,900 95
06 Aug 2024 0 33 29 31 5,870 17,374,200 52
07 Aug 2024 0 31 28 29 19,592 55,322,100 227
08 Aug 2024 0 29 27 29 953 2,687,900 45
09 Aug 2024 0 29 27 27 4,951 13,801,700 73
12 Aug 2024 27 29 27 29 2,255 6,314,100 48
13 Aug 2024 28 29 28 29 2,321 6,543,800 32
14 Aug 2024 29 31 28 31 8,851 25,909,100 84
15 Aug 2024 31 31 28 29 2,938 8,712,700 88
16 Aug 2024 30 31 29 30 2,799 8,637,700 61
19 Aug 2024 30 32 29 31 7,188 21,510,400 77
20 Aug 2024 31 33 31 32 9,478 30,677,100 66
21 Aug 2024 32 32 31 32 1,004 3,201,700 27
22 Aug 2024 32 34 31 33 19,491 62,397,900 66
26 Aug 2024 32 32 31 32 1,607 5,024,900 49
27 Aug 2024 32 33 31 33 403 1,289,600 38
28 Aug 2024 33 33 31 32 8,788 27,309,700 43
29 Aug 2024 32 33 31 33 581 1,855,400 19
26 Sep 2024 34 34 32 34 5,291 17,512,400 47
27 Sep 2024 34 34 32 34 44,863 148,099,100 31
30 Sep 2024 34 35 33 33 24,185 82,262,100 59
01 Oct 2024 33 35 33 35 22,818 77,647,600 58
02 Oct 2024 35 35 34 35 39,893 135,663,400 36
03 Oct 2024 36 36 33 34 19,819 67,369,400 32
04 Oct 2024 33 35 33 34 2,234 7,586,800 22
07 Oct 2024 34 35 33 34 15,703 53,337,500 40
08 Oct 2024 34 35 33 35 5,274 17,942,200 27
09 Oct 2024 35 35 34 34 16,400 55,771,600 26
10 Oct 2024 35 35 34 35 2,074 7,055,200 24
11 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) 07 Jun 2024 11 Jun 2024 03 Jul 2024 Active
Proxy Voting   - 07 May 2024 30 May 2024 Active
Cash Dividend (1 IDEA : 1 IDR) 30 May 2023 05 Jun 2023 23 Jun 2023 Active
Proxy Voting   - 27 Apr 2023 22 May 2023 Active
Proxy Voting   - 05 Jul 2022 28 Jul 2022 Active