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 28 Apr 2025
100.00% Scripless = 1,062,437,500.000
Local Percentage
99.51%
Foreign Percentage
0.49%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
14 Oct 2024 35 36 34 36 22,805 79,932,600 91
15 Oct 2024 36 38 33 37 8,751 31,837,000 89
16 Oct 2024 37 38 35 36 2,179 7,802,200 39
17 Oct 2024 37 38 36 37 1,872 6,787,200 52
18 Oct 2024 37 37 35 37 774 2,771,900 32
21 Oct 2024 37 37 35 36 703 2,536,700 37
22 Oct 2024 37 37 35 36 1,204 4,230,900 32
23 Oct 2024 36 36 34 35 1,807 6,355,500 70
24 Oct 2024 36 38 35 37 2,418 8,972,100 48
25 Oct 2024 37 37 35 35 1,591 5,625,800 46
28 Oct 2024 35 37 35 35 5,223 18,567,400 37
29 Oct 2024 35 36 34 35 2,855 10,032,700 33
30 Oct 2024 35 36 34 35 2,582 8,821,000 45
31 Oct 2024 35 35 33 35 1,075 3,614,200 36
01 Nov 2024 34 35 33 34 3,641 12,063,500 51
04 Nov 2024 33 34 33 33 1,914 6,333,100 33
05 Nov 2024 34 34 32 34 1,423 4,685,000 46
06 Nov 2024 35 35 33 34 2,365 7,823,300 31
07 Nov 2024 33 36 33 35 11,558 40,493,600 80
08 Nov 2024 35 36 32 32 9,304 30,062,000 74
11 Nov 2024 33 34 32 34 2,409 8,031,400 45
12 Nov 2024 33 34 33 34 1,644 5,525,800 32
13 Nov 2024 34 34 33 34 1,778 5,885,300 29
14 Nov 2024 34 35 31 33 11,841 39,344,700 75
15 Nov 2024 34 35 34 34 5,897 20,118,400 43
18 Nov 2024 34 35 32 33 1,527 5,043,600 37
19 Nov 2024 34 36 30 34 264,037 898,760,000 500
20 Nov 2024 34 37 33 37 15,153 52,450,300 145
21 Nov 2024 36 40 35 37 30,009 114,920,600 355
22 Nov 2024 38 39 34 34 24,622 85,474,600 209
25 Nov 2024 35 36 33 35 3,777 13,261,500 115
26 Nov 2024 35 36 34 36 3,233 11,199,300 76
28 Nov 2024 36 36 34 35 3,018 10,536,400 50
29 Nov 2024 34 35 34 34 2,008 6,922,500 54
02 Dec 2024 35 35 32 33 3,654 12,103,300 71
03 Dec 2024 33 34 33 34 2,123 7,023,100 44
04 Dec 2024 33 35 33 34 847 2,842,300 28
05 Dec 2024 34 34 33 34 2,245 7,433,800 43
06 Dec 2024 34 34 33 34 144 482,600 21
09 Dec 2024 33 34 33 34 1,395 4,619,000 30
10 Dec 2024 34 34 33 34 999 3,314,500 30
11 Dec 2024 34 34 33 34 1,409 4,715,900 24
12 Dec 2024 34 35 33 34 3,705 12,360,400 41
13 Dec 2024 35 35 33 34 117 392,800 12
16 Dec 2024 33 34 33 34 407 1,365,800 15
17 Dec 2024 33 34 33 34 959 3,165,800 14
18 Dec 2024 34 34 33 34 1,026 3,487,600 29
19 Dec 2024 34 34 31 33 4,241 13,544,500 71
20 Dec 2024 33 33 32 33 1,916 6,322,600 17
23 Dec 2024 33 34 33 34 130 429,600 12
24 Dec 2024 33 34 33 34 448 1,491,500 16
27 Dec 2024 34 34 33 34 1,197 4,060,400 28
30 Dec 2024 34 35 34 35 3,132 10,704,200 44
02 Jan 2025 35 35 33 35 2,681 9,091,500 39
03 Jan 2025 35 36 33 35 6,360 22,100,500 46
06 Jan 2025 36 38 34 38 6,379 23,565,200 76
07 Jan 2025 41 41 41 41 4,297 17,617,700 36
08 Jan 2025 45 45 45 45 2,565 11,542,500 48
09 Jan 2025 49 49 49 49 5,450 26,705,000 38
10 Jan 2025 53 53 53 53 88,773 470,496,900 183
13 Jan 2025 58 58 48 54 101,122 522,224,400 517
14 Jan 2025 50 53 49 49 29,641 146,162,000 157
15 Jan 2025 49 52 46 50 6,420 31,019,900 132
16 Jan 2025 50 50 45 45 6,766 30,504,300 106
17 Jan 2025 47 47 41 45 8,245 34,729,700 134
20 Jan 2025 45 45 41 41 5,427 22,653,200 105
21 Jan 2025 41 41 37 40 21,841 84,216,300 123
22 Jan 2025 40 41 37 40 3,782 14,653,200 92
23 Jan 2025 40 41 39 41 975 3,895,000 36
24 Jan 2025 41 41 40 41 154 621,100 17
30 Jan 2025 41 42 39 42 1,287 5,195,100 60
31 Jan 2025 42 42 39 41 2,011 8,046,800 46
03 Feb 2025 41 41 39 40 1,354 5,394,600 32
04 Feb 2025 40 40 39 40 2,429 9,577,300 33
05 Feb 2025 39 40 39 40 1,981 7,904,100 36
06 Feb 2025 40 40 39 40 1,992 7,792,700 35
07 Feb 2025 40 40 39 39 486 1,895,600 35
10 Feb 2025 39 39 36 36 14,347 53,225,500 76
11 Feb 2025 36 37 35 36 715 2,549,600 42
12 Feb 2025 37 37 36 37 102 377,200 16
13 Feb 2025 36 37 36 37 227 837,600 16
14 Feb 2025 37 38 36 38 1,608 5,964,100 32
17 Feb 2025 38 41 37 40 2,055 8,229,700 71
18 Feb 2025 40 43 40 42 3,030 12,866,700 65
19 Feb 2025 41 43 39 40 3,779 15,133,100 65
20 Feb 2025 40 42 40 42 831 3,370,100 31
21 Feb 2025 40 44 40 44 739 3,128,900 52
24 Feb 2025 40 44 40 42 2,780 11,444,500 46
25 Feb 2025 40 42 40 42 1,761 7,175,100 25
26 Feb 2025 40 44 40 43 1,744 7,355,800 37
27 Feb 2025 40 43 40 43 434 1,797,200 26
28 Feb 2025 40 42 40 42 208 855,800 23
03 Mar 2025 40 41 40 41 193 788,800 18
04 Mar 2025 40 41 40 41 337 1,361,700 25
05 Mar 2025 40 43 37 38 1,436 5,698,700 132
06 Mar 2025 40 41 36 37 721 2,760,300 59
07 Mar 2025 37 40 36 36 2,333 8,531,000 38
10 Mar 2025 38 39 38 39 1,334 5,175,700 35
11 Mar 2025 39 41 37 41 1,450 5,762,100 36
12 Mar 2025 40 42 38 41 1,298 5,172,600 47
13 Mar 2025 40 41 38 40 1,447 5,692,600 28
14 Mar 2025 39 40 37 40 445 1,719,300 20
17 Mar 2025 40 40 38 39 1,922 7,401,100 54
18 Mar 2025 38 39 36 36 10,834 39,683,200 61
19 Mar 2025 36 37 33 34 14,035 47,439,600 86
20 Mar 2025 35 36 35 36 257 899,600 10
21 Mar 2025 36 39 35 39 6,128 22,793,100 58
24 Mar 2025 38 41 37 39 11,423 45,860,500 66
25 Mar 2025 38 42 38 41 17,286 70,485,300 61
26 Mar 2025 38 43 38 42 12,203 51,982,600 58
27 Mar 2025 42 44 40 44 1,784 7,666,700 46
08 Apr 2025 44 44 40 40 125 518,300 11
09 Apr 2025 39 43 39 40 2,634 10,528,900 35
10 Apr 2025 39 44 38 43 224 902,600 38
11 Apr 2025 42 45 40 42 5,263 22,735,100 75
14 Apr 2025 44 44 40 43 4,437 19,004,200 53
15 Apr 2025 43 44 43 44 76 328,300 19
16 Apr 2025 44 45 43 45 281 1,236,500 32
17 Apr 2025 44 45 42 45 368 1,601,200 25
21 Apr 2025 45 45 42 43 282 1,202,500 17
22 Apr 2025 43 45 42 43 111,132 477,903,300 37
23 Apr 2025 43 44 42 44 151,142 649,899,200 51
24 Apr 2025 44 44 42 43 156,186 671,661,200 54
25 Apr 2025 43 44 41 43 10,098 42,136,300 54
28 Apr 2025 43 43 42 43 456 1,926,400 23

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 May 2025 03 Jun 2025 Active
Cash Dividend (1 IDEA : .85 IDR) 26 Nov 2024 29 Nov 2024 18 Dec 2024 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online