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 21 Jan 2022
20.00% Scripless = 212,487,500.000
Local Percentage
16.54%
Foreign Percentage
3.46%

Graph

Price History

Date Open High Low Close Volume Value Freq
09 Sep 2021 0 154 154 154 142,554 2,195,331,600 1,178
10 Sep 2021 0 169 154 169 723,051 11,969,892,300 7,095
13 Sep 2021 0 185 153 153 441,123 7,144,364,800 5,231
14 Sep 2021 0 143 138 138 55,014 760,208,100 1,079
15 Sep 2021 0 139 125 125 351,849 4,481,304,100 4,910
16 Sep 2021 0 125 116 118 102,838 1,216,256,100 1,942
17 Sep 2021 0 129 115 129 141,892 1,767,483,900 1,515
20 Sep 2021 0 141 129 141 193,435 2,692,138,300 1,731
21 Sep 2021 0 155 145 155 108,582 1,653,236,400 1,059
22 Sep 2021 0 170 170 170 33,128 563,176,000 380
23 Sep 2021 0 187 175 187 41,864 782,775,600 311
24 Sep 2021 0 204 204 204 9,229 188,271,600 194
27 Sep 2021 0 224 184 184 154,765 3,186,372,600 1,481
28 Sep 2021 0 179 166 166 244,039 4,082,861,700 2,467
29 Sep 2021 0 182 166 182 227,254 4,023,118,100 2,399
30 Sep 2021 0 200 185 200 75,842 1,492,827,000 800
01 Oct 2021 0 220 208 220 151,166 3,304,230,600 1,439
04 Oct 2021 0 242 198 198 259,929 5,730,232,600 3,545
05 Oct 2021 0 198 179 182 96,763 1,756,685,800 1,467
06 Oct 2021 0 200 181 200 113,467 2,201,487,400 1,289
07 Oct 2021 0 218 191 193 101,573 2,098,531,300 1,608
08 Oct 2021 0 206 193 197 39,123 774,167,900 646
11 Oct 2021 0 200 184 185 29,512 554,726,000 677
12 Oct 2021 0 186 170 171 32,055 560,328,900 732
13 Oct 2021 0 175 162 167 35,479 589,764,200 712
14 Oct 2021 0 173 162 162 14,273 237,686,200 391
15 Oct 2021 0 170 158 160 16,078 259,642,900 466
18 Oct 2021 0 169 150 165 19,705 325,086,600 482
19 Oct 2021 0 175 155 175 37,059 634,200,800 540
21 Oct 2021 0 176 172 173 20,327 353,133,000 269
22 Oct 2021 0 174 171 174 14,277 246,370,600 232
25 Oct 2021 0 174 166 168 11,564 195,357,100 222
26 Oct 2021 0 169 164 164 10,606 175,066,300 254
27 Oct 2021 0 166 164 165 14,243 234,844,500 132
28 Oct 2021 0 171 165 170 42,485 716,246,400 376
29 Oct 2021 0 171 169 170 15,097 256,304,500 155
01 Nov 2021 0 171 168 168 19,368 327,944,500 134
02 Nov 2021 0 169 167 167 13,690 229,198,800 105
03 Nov 2021 0 168 166 166 10,129 168,701,200 84
04 Nov 2021 0 167 166 166 6,886 114,418,900 75
05 Nov 2021 0 167 166 166 3,107 51,596,100 57
08 Nov 2021 0 170 166 168 31,574 531,814,400 251
09 Nov 2021 0 172 169 172 33,079 565,191,300 370
10 Nov 2021 0 177 172 177 44,895 784,143,400 401
11 Nov 2021 0 181 177 180 46,365 831,275,100 594
12 Nov 2021 0 182 177 182 54,093 972,076,200 532
15 Nov 2021 0 186 182 186 58,680 1,083,008,500 663
16 Nov 2021 0 189 186 187 53,213 1,000,124,300 560
17 Nov 2021 0 188 185 187 41,278 770,035,700 415
18 Nov 2021 0 192 185 192 74,487 1,406,507,800 641
19 Nov 2021 0 196 192 196 68,311 1,327,060,400 750
22 Nov 2021 0 196 192 193 82,381 1,597,723,500 534
23 Nov 2021 0 194 192 193 25,462 491,970,700 349
24 Nov 2021 0 194 189 189 53,577 1,022,872,400 363
25 Nov 2021 0 188 171 171 32,774 573,242,700 295
26 Nov 2021 0 171 154 154 11,925 183,739,300 194
29 Nov 2021 0 145 139 139 64,173 894,384,300 423
30 Nov 2021 0 139 126 126 53,347 683,759,900 599
01 Dec 2021 0 126 114 114 32,383 371,834,600 339
02 Dec 2021 0 125 103 103 123,885 1,326,294,900 829
03 Dec 2021 0 113 103 113 70,655 785,024,900 853
06 Dec 2021 0 124 102 102 137,067 1,447,434,100 968
07 Dec 2021 0 105 96 100 47,516 479,851,400 594
08 Dec 2021 0 109 99 102 36,343 376,300,000 528
09 Dec 2021 0 107 99 105 18,687 192,454,200 347
10 Dec 2021 0 110 102 104 26,271 271,923,600 245
13 Dec 2021 0 106 99 102 44,623 452,317,500 435
14 Dec 2021 0 107 101 103 32,302 332,793,800 298
15 Dec 2021 0 106 100 100 16,494 165,713,300 522
16 Dec 2021 0 104 95 99 21,014 206,863,000 279
17 Dec 2021 0 106 97 101 61,181 625,697,300 1,677
20 Dec 2021 0 111 100 111 46,557 499,604,000 595
21 Dec 2021 0 122 111 122 141,761 1,718,891,500 900
22 Dec 2021 0 134 113 117 123,274 1,556,652,900 1,744
23 Dec 2021 0 119 106 106 64,381 686,851,000 1,300
24 Dec 2021 0 112 98 102 112,175 1,126,211,000 962
27 Dec 2021 0 109 100 103 50,545 516,725,600 332
28 Dec 2021 0 113 103 113 40,610 452,662,700 302
29 Dec 2021 0 123 102 106 102,359 1,138,874,700 1,001
30 Dec 2021 0 111 100 108 16,890 181,276,000 351
03 Jan 2022 0 112 102 108 15,650 168,531,000 244
04 Jan 2022 0 117 102 112 26,371 289,684,900 325
05 Jan 2022 0 120 108 111 26,650 296,604,900 333
06 Jan 2022 0 120 108 111 31,257 358,241,700 302
07 Jan 2022 0 120 109 116 43,075 498,615,200 435
10 Jan 2022 0 122 105 113 37,160 415,365,100 360
11 Jan 2022 0 119 110 112 27,548 310,462,600 275
12 Jan 2022 0 123 110 123 172,472 2,109,715,400 526
13 Jan 2022 0 135 126 135 170,915 2,271,225,800 1,817
14 Jan 2022 0 142 122 123 64,557 827,259,500 1,012
17 Jan 2022 0 126 115 125 30,510 372,319,700 612
18 Jan 2022 0 126 115 117 18,404 219,560,900 301
19 Jan 2022 0 118 109 111 39,277 438,156,700 390
20 Jan 2022 0 111 105 107 43,503 461,971,800 338
21 Jan 2022 0 106 100 101 62,173 631,890,600 632

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status