IDX · IDEA · stock
PT Idea Indonesia Akademi Tbk (IDEA) stock price history
Every IDX trading session of PT Idea Indonesia Akademi Tbk from Sep 9, 2021 to Nov 12, 2026: 1,245 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IDEA adjusted close, 2021 to 2026
- IDR 244.00
- All time high, 2026
- IDR 244.00
- 52 week high, IDR 46.00 low
- 1,245
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
IDEA key facts
- PT Idea Indonesia Akademi Tbk (IDEA) closed at IDR 220.00 on Nov 12, 2026 on IDX.
- IDEA's all time high close is IDR 244.00, set on Oct 15, 2026; its all time low close is IDR 25.83 on Aug 9, 2024.
- IDEA's 52 week range is IDR 46.00 to IDR 244.00.
- IDEA returned +231.8% over the year to Nov 12, 2026 and +29.2% over five years.
- Since Sep 9, 2021 IDEA returned +53%, +8.5% a year compounded.
- IDEA's deepest drawdown was -87.5% from Oct 1, 2021 to Aug 9, 2024.
- DataCedar holds 1,245 daily sessions of IDEA history from Sep 9, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IDEA price chart, 2021 to 2026
IDEA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.1% |
| 3 months | +243.8% |
| 6 months | +193.3% |
| Year to date | +131.6% |
| 1 year | +231.8% |
| 3 years | +330.8% |
| 5 years | +29.2% |
| 10 years | n/a |
| Since Sep 9, 2021 | +52.7% |
| Compound annual growth, 5.2 years | +8.5% |
IDEA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 244.00 on Oct 15, 2026
- All time low close
- IDR 25.83 on Aug 9, 2024
- 52 week high
- IDR 244.00 on Oct 15, 2026
- 52 week low
- IDR 46.00 on Jun 8, 2026
- Deepest drawdown
- -87.5% from Oct 1, 2021 to Aug 9, 2024, recovered Oct 9, 2026
- Best single session
- +10.1% on Nov 26, 2025
- Worst single session
- -16.4% on Mar 27, 2024
- Volatility, 1 year annualised
- 91.3%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +177%
- Worst calendar year
- 2023, -42%
IDEA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 9, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 95.00 | IDR 244.00 | IDR 46.00 | IDR 220.00 | +131.6% | 2.7B | 207 |
| 2025 | IDR 34.29 | IDR 177.16 | IDR 32.33 | IDR 95.00 | +177.1% | 1.5B | 236 |
| 2024 | IDR 48.23 | IDR 68.09 | IDR 25.53 | IDR 34.29 | -28.9% | 3.2B | 237 |
| 2023 | IDR 83.27 | IDR 167.38 | IDR 42.55 | IDR 48.23 | -42.1% | 2.3B | 239 |
| 2022 | IDR 95.43 | IDR 132.85 | IDR 45.84 | IDR 83.27 | -17.6% | 1.1B | 246 |
| 2021 | IDR 144.08 | IDR 226.41 | IDR 88.88 | IDR 101.04 | n/a | 637.1M | 80 |
IDEA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 220.00 | +2.8% |
| October 2026 | IDR 214.00 | +44.6% |
| September 2026 | IDR 148.00 | +146.7% |
| August 2026 | IDR 60.00 | -3.2% |
| July 2026 | IDR 62.00 | +8.8% |
| June 2026 | IDR 57.00 | -13.6% |
| May 2026 | IDR 66.00 | -15.4% |
| April 2026 | IDR 78.00 | -6.0% |
| March 2026 | IDR 83.00 | -38.1% |
| February 2026 | IDR 134.00 | +10.7% |
| January 2026 | IDR 121.00 | +27.4% |
| December 2025 | IDR 95.00 | +11.8% |
About the IDEA data
Daily bars. 1,245 sessions from Sep 9, 2021 to Nov 12, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 9, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AIDEA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
IDEA share price history
