Stock listing
IDX:IDEA PT Idea Indonesia Akademi Tbk Saham
Follow PT Idea Indonesia Akademi Tbk into a list and get an email when it puts out news.
Share price · IDX:IDEA
220.00 IDR +6.00 (+2.8%)
Close on Nov 2, 2026
- Day range
- 208.00 – 234.00 IDRNov 2, 2026
- Volume
- 13.36M sharesNov 2, 2026
- Market cap
- 233.7B IDRAt the close on Nov 2, 2026 · price × 1.06B shares outstanding
- 52-week range
- 46.00 – 278.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 2.52B IDRMedian day 5.41M shares · 11 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:IDEA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 220.00 | +6.00 | +2.8% | 222.00 | 234.00 | 208.00 | 13,363,400 | |
| 214.00 | +16.00 | +8.1% | 198.00 | 214.00 | 179.00 | 26,096,800 | |
| 198.00 | -22.00 | -10.0% | 220.00 | 230.00 | 198.00 | 17,575,100 | |
| 220.00 | -10.00 | -4.3% | 230.00 | 242.00 | 212.00 | 24,572,600 | |
| 230.00 | -24.00 | -9.4% | 250.00 | 278.00 | 230.00 | 29,988,100 | |
| 254.00 | +20.00 | +8.5% | 234.00 | 256.00 | 234.00 | 31,015,700 | |
| 234.00 | +20.00 | +9.3% | 214.00 | 234.00 | 210.00 | 31,998,300 | |
| 214.00 | +18.00 | +9.2% | 196.00 | 214.00 | 195.00 | 11,616,200 | |
| 196.00 | +17.00 | +9.5% | 162.00 | 196.00 | 162.00 | 21,791,300 | |
| 179.00 | -19.00 | -9.6% | 182.00 | 208.00 | 179.00 | 82,751,700 | |
| 198.00 | -22.00 | -10.0% | 198.00 | 198.00 | 198.00 | 662,600 | |
| 220.00 | -24.00 | -9.8% | 220.00 | 220.00 | 220.00 | 1,202,700 | |
| 244.00 | +22.00 | +9.9% | 230.00 | 244.00 | 222.00 | 35,123,900 | |
| 222.00 | +20.00 | +9.9% | 202.00 | 222.00 | 202.00 | 23,229,000 | |
| 202.00 | +4.00 | +2.0% | 197.00 | 214.00 | 180.00 | 18,910,200 | |
| 198.00 | -16.00 | -7.5% | 234.00 | 234.00 | 193.00 | 32,295,500 | |
| 214.00 | +19.00 | +9.7% | 204.00 | 214.00 | 185.00 | 44,480,100 | |
| 195.00 | +17.00 | +9.6% | 195.00 | 195.00 | 162.00 | 149,110,400 | |
| 178.00 | +16.00 | +9.9% | 175.00 | 178.00 | 175.00 | 8,906,500 | |
| 162.00 | +14.00 | +9.5% | 162.00 | 162.00 | 162.00 | 4,226,700 | |
| 148.00 | 0.00 | 0.0% | 148.00 | 148.00 | 148.00 | 0 | |
| 148.00 | 0.00 | 0.0% | 148.00 | 148.00 | 148.00 | 0 | |
| 148.00 | 0.00 | 0.0% | 148.00 | 148.00 | 148.00 | 0 | |
| 148.00 | 0.00 | 0.0% | 148.00 | 148.00 | 148.00 | 0 | |
| 148.00 | 0.00 | 0.0% | 148.00 | 148.00 | 148.00 | 0 | |
| 148.00 | 0.00 | 0.0% | 148.00 | 148.00 | 148.00 | 0 | |
| 148.00 | 0.00 | 0.0% | 148.00 | 148.00 | 148.00 | 0 | |
| 148.00 | 0.00 | 0.0% | 148.00 | 148.00 | 148.00 | 0 | |
| 148.00 | +13.00 | +9.6% | 143.00 | 148.00 | 140.00 | 13,079,000 | |
| 135.00 | +12.00 | +9.8% | 134.00 | 135.00 | 111.00 | 69,852,300 | |
| 123.00 | 0.00 | 0.0% | 123.00 | 123.00 | 123.00 | 0 | |
| 123.00 | +11.00 | +9.8% | 123.00 | 123.00 | 121.00 | 28,804,300 | |
| 112.00 | +10.00 | +9.8% | 112.00 | 112.00 | 103.00 | 11,812,300 | |
| 102.00 | +9.00 | +9.7% | 102.00 | 102.00 | 93.00 | 57,827,900 | |
| 93.00 | +8.00 | +9.4% | 88.00 | 93.00 | 80.00 | 36,572,700 | |
| 85.00 | +7.00 | +9.0% | 83.00 | 85.00 | 79.00 | 25,794,200 | |
| 78.00 | +7.00 | +9.9% | 71.00 | 78.00 | 70.00 | 22,294,800 | |
| 71.00 | +6.00 | +9.2% | 65.00 | 71.00 | 60.00 | 34,353,100 | |
| 65.00 | -2.00 | -3.0% | 72.00 | 72.00 | 64.00 | 15,721,600 | |
| 67.00 | +6.00 | +9.8% | 61.00 | 67.00 | 61.00 | 11,471,900 | |
| 61.00 | -1.00 | -1.6% | 62.00 | 62.00 | 59.00 | 5,656,600 | |
| 62.00 | +1.00 | +1.6% | 61.00 | 62.00 | 60.00 | 2,452,000 | |
| 61.00 | +1.00 | +1.7% | 60.00 | 62.00 | 59.00 | 3,685,100 | |
| 60.00 | -1.00 | -1.6% | 62.00 | 62.00 | 59.00 | 3,460,700 | |
| 61.00 | +1.00 | +1.7% | 61.00 | 62.00 | 59.00 | 4,580,700 | |
| 60.00 | 0.00 | 0.0% | 60.00 | 62.00 | 59.00 | 3,661,700 | |
| 60.00 | -2.00 | -3.2% | 63.00 | 63.00 | 60.00 | 1,442,500 | |
| 62.00 | +3.00 | +5.1% | 60.00 | 62.00 | 58.00 | 5,164,600 | |
| 59.00 | -3.00 | -4.8% | 61.00 | 62.00 | 59.00 | 3,851,300 | |
| 62.00 | 0.00 | 0.0% | 62.00 | 62.00 | 62.00 | 0 | |
| 62.00 | 0.00 | 0.0% | 61.00 | 62.00 | 61.00 | 1,036,700 | |
| 62.00 | 0.00 | 0.0% | 62.00 | 63.00 | 61.00 | 2,198,600 | |
| 62.00 | +2.00 | +3.3% | 59.00 | 63.00 | 59.00 | 4,115,100 | |
| 60.00 | -1.00 | -1.6% | 61.00 | 62.00 | 59.00 | 2,564,100 | |
| 61.00 | -2.00 | -3.2% | 62.00 | 63.00 | 60.00 | 4,070,900 | |
| 63.00 | 0.00 | 0.0% | 63.00 | 63.00 | 63.00 | 0 | |
| 63.00 | 0.00 | 0.0% | 62.00 | 64.00 | 61.00 | 1,933,100 | |
| 63.00 | -1.00 | -1.6% | 64.00 | 66.00 | 60.00 | 7,877,900 | |
| 64.00 | +1.00 | +1.6% | 65.00 | 68.00 | 62.00 | 6,804,700 | |
| 63.00 | -6.00 | -8.7% | 68.00 | 69.00 | 63.00 | 2,580,100 | |
| 69.00 | +1.00 | +1.5% | 68.00 | 70.00 | 67.00 | 1,484,100 | |
| 68.00 | 0.00 | 0.0% | 68.00 | 69.00 | 67.00 | 1,080,000 | |
| 68.00 | +1.00 | +1.5% | 67.00 | 70.00 | 66.00 | 5,063,000 | |
| 67.00 | -1.00 | -1.5% | 68.00 | 72.00 | 66.00 | 4,354,400 | |
| 68.00 | +1.00 | +1.5% | 68.00 | 72.00 | 64.00 | 11,035,600 | |
| 67.00 | +5.00 | +8.1% | 62.00 | 68.00 | 60.00 | 8,223,200 |
- Ticker
- IDX:IDEA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 21, 2026
Changing of Extraordinary General Meeting of Shareholders (CORRECTION)
Latest news
Changing of Extraordinary General Meeting of Shareholders (CORRECTION)
Oct 20, 2026
Closed 196.00 (+9.5%) on Oct 21, 2026
Changing of Extraordinary General Meeting of Shareholders
Oct 20, 2026
Closed 196.00 (+9.5%) on Oct 21, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 195.00 (+9.6%) on Oct 8, 2026
Invitation of Extraordinary General Meeting of Shareholders
Oct 1, 2026
Closed 148.00 (0.0%) on Oct 2, 2026
Explanation on Request for Explanation of the Exchange
Sep 29, 2026
Closed 148.00 (0.0%) on Sep 30, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Sep 16, 2026
Closed 102.00 (+9.7%) on Sep 16, 2026
Negotiation of the Takeover Plan of PT Idea Indonesia Akademi Tbk
Sep 16, 2026
Closed 102.00 (+9.7%) on Sep 16, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 10, 2026
Closed 78.00 (+9.9%) on Sep 11, 2026
Notice of Resignation of the Corporate Secretary (IDEA)
Sep 8, 2026
Closed 67.00 (+9.8%) on Sep 8, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 9, 2026
Closed 50.00 (+8.7%) on Jun 9, 2026
PT Idea Indonesia Akademi Tbk on 6ix
- News releases
- 19 in the last 12 months · 19 in all · newest Oct 21, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Idea Indonesia Akademi Tbk.