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 24 Apr 2024
100.00% Scripless = 1,062,437,500.000
Local Percentage
98.91%
Foreign Percentage
1.09%

Graph

Price History

Date Open High Low Close Volume Value Freq
05 May 2023 0 71 60 69 6,384 43,086,300 72
08 May 2023 0 69 65 67 4,905 32,375,000 43
09 May 2023 0 73 67 73 21,856 156,705,300 110
10 May 2023 0 78 70 70 18,076 131,256,500 99
11 May 2023 0 75 69 73 17,184 127,032,500 56
12 May 2023 0 80 72 76 14,588 113,284,500 71
16 May 2023 0 81 74 74 12,160 95,971,500 80
17 May 2023 0 81 74 77 9,341 74,039,200 80
22 May 2023 0 82 74 77 29,317 235,632,000 150
23 May 2023 0 81 76 77 7,705 60,387,400 89
24 May 2023 0 84 79 84 31,731 264,835,800 122
26 May 2023 0 89 84 88 1,287 11,096,600 55
29 May 2023 0 96 85 87 39,574 358,537,900 192
30 May 2023 0 95 87 89 38,403 359,055,300 180
31 May 2023 0 97 87 91 11,528 108,118,900 184
05 Jun 2023 0 100 91 98 17,137 166,333,400 124
06 Jun 2023 0 107 98 107 15,817 167,273,500 178
07 Jun 2023 0 117 97 97 44,415 503,432,500 424
08 Jun 2023 0 106 88 90 19,596 196,215,700 243
09 Jun 2023 0 96 89 93 19,690 180,075,800 200
12 Jun 2023 0 97 93 94 4,654 44,529,500 124
13 Jun 2023 0 99 94 98 2,707 25,727,100 62
14 Jun 2023 0 107 96 107 9,651 100,218,000 159
15 Jun 2023 0 116 108 116 3,832 43,457,800 134
19 Jun 2023 0 128 108 123 10,751 129,172,100 180
20 Jun 2023 0 124 112 122 5,918 71,259,700 64
21 Jun 2023 0 134 122 134 14,291 185,754,200 170
22 Jun 2023 0 147 130 145 24,566 350,227,400 344
23 Jun 2023 0 155 137 144 10,678 157,918,000 350
26 Jun 2023 0 153 144 149 9,814 148,014,700 201
27 Jun 2023 0 160 150 158 14,899 234,878,400 273
03 Jul 2023 0 173 160 173 22,487 384,587,300 283
05 Jul 2023 0 177 156 156 299,230 4,668,383,100 2,050
06 Jul 2023 0 156 141 141 195,030 2,750,082,800 1,947
07 Jul 2023 0 127 127 127 274 3,479,800 17
10 Jul 2023 0 139 115 139 104,099 1,395,448,100 1,096
11 Jul 2023 0 143 134 134 108,011 1,504,550,300 620
12 Jul 2023 0 140 121 138 118,512 1,525,156,100 771
14 Jul 2023 0 117 113 113 14,135 159,745,500 176
17 Jul 2023 0 113 102 110 195,241 2,082,498,600 1,388
18 Jul 2023 0 118 107 112 478,933 5,375,609,300 4,969
20 Jul 2023 0 123 110 123 533,392 6,256,386,700 2,972
21 Jul 2023 0 133 123 132 531,090 6,882,322,600 4,932
24 Jul 2023 0 133 121 128 339,698 4,312,457,200 2,329
25 Jul 2023 0 138 127 138 544,436 7,274,331,400 3,188
26 Jul 2023 0 143 128 128 693,398 9,558,732,500 3,325
28 Jul 2023 0 120 108 120 84,098 953,158,400 1,074
31 Jul 2023 0 126 108 108 798,830 9,866,383,400 1,245
01 Aug 2023 0 108 98 98 38,034 374,552,400 477
02 Aug 2023 0 98 89 89 9,856 87,909,100 194
03 Aug 2023 0 81 81 81 319,282 2,586,184,200 1,870
04 Aug 2023 0 80 73 76 248,054 1,813,203,700 1,527
07 Aug 2023 0 76 69 69 163,426 1,135,663,000 1,005
08 Aug 2023 0 75 63 75 501,568 3,675,200,800 1,685
09 Aug 2023 0 82 72 82 803,981 6,286,917,500 3,224
10 Aug 2023 0 86 80 81 473,885 3,917,846,900 3,536
11 Aug 2023 0 84 78 81 492,144 3,988,459,200 2,660
14 Aug 2023 0 83 77 77 455,931 3,647,204,800 5,105
15 Aug 2023 0 80 75 75 202,268 1,579,178,200 1,824
16 Aug 2023 0 77 72 73 221,401 1,649,743,300 3,674
18 Aug 2023 0 77 72 73 345,082 2,574,825,700 2,306
21 Aug 2023 0 76 70 74 266,339 1,971,217,900 1,344
22 Aug 2023 0 75 71 71 232,080 1,688,960,700 1,462
23 Aug 2023 0 75 69 72 319,206 2,302,975,600 1,712
24 Aug 2023 0 74 65 65 240,838 1,693,662,600 1,890
25 Aug 2023 0 69 60 66 257,825 1,728,508,500 2,121
28 Aug 2023 0 69 62 66 183,500 1,229,092,400 2,140
29 Aug 2023 0 67 63 65 397,218 2,614,075,500 3,416
30 Aug 2023 0 67 59 59 601,635 3,670,577,700 3,003
31 Aug 2023 0 57 54 54 74,597 402,844,400 612
01 Sep 2023 0 55 49 49 297,969 1,499,999,800 1,337
04 Sep 2023 0 53 46 53 451,015 2,320,148,400 2,043
05 Sep 2023 0 54 50 52 348,706 1,815,545,700 1,842
06 Sep 2023 0 51 48 50 99,347 497,942,400 698
07 Sep 2023 0 50 48 49 206,589 1,017,979,700 907
08 Sep 2023 0 50 47 48 155,818 752,386,000 699
18 Sep 2023 0 50 48 48 142,434 694,521,000 828
19 Sep 2023 0 51 47 51 208,662 1,036,096,000 973
20 Sep 2023 0 52 49 50 121,986 616,779,500 670
21 Sep 2023 0 52 49 52 197,329 1,000,036,400 944
22 Sep 2023 0 57 51 57 222,945 1,218,182,100 651
25 Sep 2023 0 62 57 62 159,568 966,461,700 625
26 Sep 2023 0 68 63 68 70,861 477,409,600 433
27 Sep 2023 0 74 71 74 47,382 347,766,900 275
29 Sep 2023 0 81 77 81 83,682 675,064,500 354
02 Oct 2023 0 88 73 81 166,105 1,339,847,300 987
03 Oct 2023 0 89 73 87 80,851 655,639,700 820
04 Oct 2023 0 87 79 79 23,140 186,946,900 243
06 Oct 2023 0 79 73 75 4,181 31,328,800 135
09 Oct 2023 0 75 69 70 5,973 42,263,200 142
10 Oct 2023 0 72 63 63 11,926 77,153,600 336
11 Oct 2023 0 69 62 69 5,906 39,782,000 135
12 Oct 2023 0 75 69 75 13,174 97,065,000 175
13 Oct 2023 0 81 68 68 32,808 238,725,600 406
16 Oct 2023 0 72 62 62 41,520 263,100,700 398
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online