Adira Dinamika Multi Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 11,300.00 | 11,325.00 | 11,200.00 | 11,250.00 | 9,677.49 | 15,200 |
| 2024-08-07 | 11,175.00 | 11,325.00 | 11,150.00 | 11,200.00 | 9,634.48 | 11,900 |
| 2024-08-06 | 11,100.00 | 11,225.00 | 11,000.00 | 11,175.00 | 9,612.97 | 52,700 |
| 2024-08-05 | 11,300.00 | 11,300.00 | 10,950.00 | 11,100.00 | 9,548.46 | 155,200 |
| 2024-08-02 | 11,250.00 | 11,300.00 | 11,250.00 | 11,300.00 | 9,720.50 | 26,700 |
| 2024-08-01 | 11,300.00 | 11,475.00 | 11,150.00 | 11,275.00 | 9,699.00 | 186,600 |
| 2024-07-31 | 11,500.00 | 11,525.00 | 11,100.00 | 11,300.00 | 9,720.50 | 284,300 |
| 2024-07-30 | 11,925.00 | 12,050.00 | 11,500.00 | 11,500.00 | 9,892.55 | 349,000 |
| 2024-07-29 | 12,050.00 | 12,075.00 | 11,875.00 | 11,900.00 | 10,236.64 | 56,500 |
| 2024-07-26 | 12,075.00 | 12,100.00 | 11,975.00 | 12,025.00 | 10,344.16 | 13,700 |
| 2024-07-25 | 12,125.00 | 12,175.00 | 12,025.00 | 12,050.00 | 10,365.67 | 19,900 |
| 2024-07-24 | 12,075.00 | 12,100.00 | 11,950.00 | 12,075.00 | 10,387.17 | 13,800 |
| 2024-07-23 | 12,125.00 | 12,175.00 | 12,075.00 | 12,075.00 | 10,387.17 | 31,700 |
| 2024-07-22 | 12,100.00 | 12,125.00 | 11,950.00 | 12,100.00 | 10,408.68 | 30,800 |
| 2024-07-19 | 11,900.00 | 12,000.00 | 11,900.00 | 11,950.00 | 10,279.65 | 11,500 |
| 2024-07-18 | 11,875.00 | 12,000.00 | 11,850.00 | 11,900.00 | 10,236.64 | 29,900 |
| 2024-07-17 | 11,825.00 | 11,900.00 | 11,800.00 | 11,850.00 | 10,193.62 | 13,300 |
| 2024-07-16 | 11,850.00 | 11,875.00 | 11,800.00 | 11,800.00 | 10,150.61 | 231,400 |
| 2024-07-15 | 11,950.00 | 11,950.00 | 11,825.00 | 11,850.00 | 10,193.62 | 72,200 |
| 2024-07-12 | 11,900.00 | 12,000.00 | 11,850.00 | 11,950.00 | 10,279.65 | 25,800 |
| 2024-07-11 | 11,900.00 | 11,925.00 | 11,850.00 | 11,900.00 | 10,236.64 | 13,200 |
| 2024-07-10 | 12,000.00 | 12,000.00 | 11,800.00 | 11,850.00 | 10,193.62 | 111,300 |
| 2024-07-09 | 12,100.00 | 12,100.00 | 11,975.00 | 12,000.00 | 10,322.66 | 36,900 |
| 2024-07-08 | 12,150.00 | 12,150.00 | 11,975.00 | 11,975.00 | 10,301.15 | 17,600 |
| 2024-07-05 | 12,000.00 | 12,025.00 | 11,975.00 | 11,975.00 | 10,301.15 | 15,800 |
| 2024-07-04 | 11,950.00 | 12,000.00 | 11,950.00 | 12,000.00 | 10,322.66 | 35,300 |
| 2024-07-03 | 12,000.00 | 12,050.00 | 11,900.00 | 11,950.00 | 10,279.65 | 8,000 |
| 2024-07-02 | 11,975.00 | 12,175.00 | 11,925.00 | 12,000.00 | 10,322.66 | 9,300 |
| 2024-07-01 | 12,000.00 | 12,250.00 | 11,875.00 | 11,975.00 | 10,301.15 | 97,900 |
| 2024-06-28 | 11,950.00 | 12,050.00 | 11,950.00 | 11,975.00 | 10,301.15 | 28,300 |
| 2024-06-27 | 11,825.00 | 12,000.00 | 11,825.00 | 11,950.00 | 10,279.65 | 26,100 |
| 2024-06-26 | 11,900.00 | 11,950.00 | 11,800.00 | 11,825.00 | 10,172.12 | 22,800 |
| 2024-06-25 | 12,050.00 | 12,050.00 | 11,900.00 | 11,900.00 | 10,236.64 | 3,600 |
| 2024-06-24 | 12,100.00 | 12,100.00 | 11,925.00 | 11,950.00 | 10,279.65 | 14,500 |
| 2024-06-21 | 11,825.00 | 12,100.00 | 11,825.00 | 12,100.00 | 10,408.68 | 21,400 |
| 2024-06-20 | 11,875.00 | 11,875.00 | 11,800.00 | 11,825.00 | 10,172.12 | 72,500 |
| 2024-06-19 | 11,825.00 | 11,900.00 | 11,750.00 | 11,875.00 | 10,215.13 | 105,100 |
| 2024-06-14 | 11,950.00 | 11,975.00 | 11,825.00 | 11,825.00 | 10,172.12 | 128,200 |
| 2024-06-13 | 11,950.00 | 12,000.00 | 11,900.00 | 12,000.00 | 10,322.66 | 53,100 |
| 2024-06-12 | 12,025.00 | 12,150.00 | 11,950.00 | 11,950.00 | 10,279.65 | 46,500 |
| 2024-06-11 | 12,150.00 | 12,200.00 | 11,900.00 | 12,025.00 | 10,344.16 | 34,900 |
| 2024-06-10 | 12,100.00 | 12,150.00 | 11,900.00 | 12,150.00 | 10,451.69 | 17,900 |
| 2024-06-07 | 12,000.00 | 12,100.00 | 11,850.00 | 12,100.00 | 10,408.68 | 82,100 |
| 2024-06-06 | 12,200.00 | 12,200.00 | 11,775.00 | 11,800.00 | 10,150.61 | 110,000 |
| 2024-06-05 | 12,125.00 | 12,325.00 | 11,900.00 | 11,925.00 | 10,258.14 | 58,900 |
| 2024-06-04 | 12,275.00 | 12,300.00 | 12,125.00 | 12,150.00 | 10,451.69 | 10,900 |
| 2024-06-03 | 12,100.00 | 12,200.00 | 12,000.00 | 12,200.00 | 10,494.70 | 33,900 |
| 2024-05-31 | 12,100.00 | 12,300.00 | 12,000.00 | 12,300.00 | 10,580.72 | 29,700 |
| 2024-05-30 | 12,475.00 | 12,475.00 | 11,900.00 | 12,075.00 | 10,387.17 | 102,500 |
| 2024-05-29 | 12,700.00 | 12,700.00 | 12,275.00 | 12,450.00 | 10,709.76 | 82,800 |
| 2024-05-28 | 12,725.00 | 12,875.00 | 12,600.00 | 12,850.00 | 11,053.85 | 76,600 |
| 2024-05-27 | 13,050.00 | 13,050.00 | 12,725.00 | 12,725.00 | 10,946.32 | 80,000 |
| 2024-05-22 | 13,000.00 | 13,275.00 | 12,525.00 | 13,050.00 | 11,225.89 | 171,600 |
| 2024-05-21 | 12,550.00 | 13,500.00 | 12,550.00 | 13,000.00 | 11,182.88 | 426,000 |
| 2024-05-20 | 11,750.00 | 12,450.00 | 11,750.00 | 12,300.00 | 10,580.72 | 359,100 |
| 2024-05-17 | 11,775.00 | 11,850.00 | 11,700.00 | 11,750.00 | 10,107.60 | 58,600 |
| 2024-05-16 | 11,750.00 | 11,850.00 | 11,725.00 | 11,775.00 | 10,129.11 | 57,500 |
| 2024-05-15 | 11,775.00 | 11,825.00 | 11,725.00 | 11,750.00 | 10,107.60 | 32,600 |
| 2024-05-14 | 11,775.00 | 11,850.00 | 11,700.00 | 11,800.00 | 10,150.61 | 20,900 |
| 2024-05-13 | 11,950.00 | 11,950.00 | 11,725.00 | 11,775.00 | 10,129.11 | 30,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-15 | 630.0000 IDR |
| 2025-04-14 | 703.0000 IDR |
| 2024-04-16 | 972.0000 IDR |
| 2023-04-14 | 803.0000 IDR |
| 2022-04-08 | 607.0000 IDR |
| 2021-07-09 | 513.0000 IDR |
| 2020-04-09 | 1,054.5000 IDR |
| 2019-04-10 | 908.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.