Adira Dinamika Multi Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 12,050.00 | 12,050.00 | 11,800.00 | 11,925.00 | 10,258.14 | 47,200 |
| 2024-05-07 | 11,975.00 | 11,975.00 | 11,800.00 | 11,900.00 | 10,236.64 | 153,400 |
| 2024-05-06 | 12,100.00 | 12,200.00 | 11,800.00 | 12,000.00 | 10,322.66 | 182,800 |
| 2024-05-03 | 12,000.00 | 12,100.00 | 11,975.00 | 12,100.00 | 10,408.68 | 45,300 |
| 2024-05-02 | 12,075.00 | 12,175.00 | 11,975.00 | 12,000.00 | 10,322.66 | 104,800 |
| 2024-04-30 | 12,200.00 | 12,225.00 | 11,900.00 | 12,075.00 | 10,387.17 | 238,900 |
| 2024-04-29 | 12,075.00 | 12,300.00 | 11,975.00 | 12,200.00 | 10,494.70 | 40,800 |
| 2024-04-26 | 12,425.00 | 12,575.00 | 11,300.00 | 12,025.00 | 10,344.16 | 394,800 |
| 2024-04-25 | 12,525.00 | 12,550.00 | 12,200.00 | 12,425.00 | 10,688.25 | 45,300 |
| 2024-04-24 | 12,425.00 | 12,600.00 | 12,300.00 | 12,500.00 | 10,752.77 | 77,800 |
| 2024-04-23 | 12,200.00 | 12,600.00 | 12,200.00 | 12,425.00 | 10,688.25 | 81,200 |
| 2024-04-22 | 12,100.00 | 12,250.00 | 12,050.00 | 12,250.00 | 10,537.71 | 104,400 |
| 2024-04-19 | 12,275.00 | 12,275.00 | 11,900.00 | 12,100.00 | 10,408.68 | 172,700 |
| 2024-04-18 | 12,800.00 | 12,800.00 | 12,225.00 | 12,250.00 | 10,537.71 | 563,700 |
| 2024-04-17 | 13,175.00 | 13,200.00 | 12,800.00 | 12,800.00 | 11,010.83 | 320,200 |
| 2024-04-16 | 14,225.00 | 14,225.00 | 12,400.00 | 13,200.00 | 11,354.92 | 1,275,600 |
| 2024-04-05 | 14,025.00 | 14,275.00 | 14,000.00 | 14,275.00 | 11,375.43 | 798,300 |
| 2024-04-04 | 14,100.00 | 14,125.00 | 13,975.00 | 14,025.00 | 11,176.21 | 442,600 |
| 2024-04-03 | 14,300.00 | 14,300.00 | 13,950.00 | 14,000.00 | 11,156.29 | 381,100 |
| 2024-04-02 | 13,500.00 | 14,300.00 | 13,475.00 | 14,150.00 | 11,275.82 | 1,814,900 |
| 2024-04-01 | 13,550.00 | 13,725.00 | 13,425.00 | 13,600.00 | 10,837.54 | 183,900 |
| 2024-03-28 | 13,700.00 | 13,750.00 | 13,375.00 | 13,425.00 | 10,698.09 | 167,100 |
| 2024-03-27 | 13,750.00 | 13,950.00 | 13,600.00 | 13,650.00 | 10,877.38 | 322,500 |
| 2024-03-26 | 13,775.00 | 13,775.00 | 13,500.00 | 13,700.00 | 10,917.23 | 77,400 |
| 2024-03-25 | 13,700.00 | 13,700.00 | 13,425.00 | 13,650.00 | 10,877.38 | 98,400 |
| 2024-03-22 | 13,550.00 | 13,650.00 | 13,250.00 | 13,525.00 | 10,777.77 | 169,200 |
| 2024-03-21 | 13,675.00 | 13,700.00 | 13,475.00 | 13,550.00 | 10,797.70 | 124,000 |
| 2024-03-20 | 13,625.00 | 13,825.00 | 13,500.00 | 13,675.00 | 10,897.30 | 133,700 |
| 2024-03-19 | 13,700.00 | 13,775.00 | 13,475.00 | 13,500.00 | 10,757.85 | 93,400 |
| 2024-03-18 | 13,675.00 | 13,750.00 | 13,525.00 | 13,625.00 | 10,857.46 | 73,600 |
| 2024-03-15 | 13,775.00 | 13,775.00 | 13,500.00 | 13,625.00 | 10,857.46 | 80,000 |
| 2024-03-14 | 13,225.00 | 14,000.00 | 13,225.00 | 13,775.00 | 10,976.99 | 144,700 |
| 2024-03-13 | 13,500.00 | 13,500.00 | 13,200.00 | 13,200.00 | 10,518.79 | 113,700 |
| 2024-03-08 | 13,350.00 | 13,650.00 | 13,350.00 | 13,500.00 | 10,757.85 | 135,200 |
| 2024-03-07 | 13,275.00 | 13,350.00 | 13,225.00 | 13,350.00 | 10,638.32 | 143,700 |
| 2024-03-06 | 12,900.00 | 13,325.00 | 12,850.00 | 13,325.00 | 10,618.40 | 69,300 |
| 2024-03-05 | 13,425.00 | 13,425.00 | 12,900.00 | 13,000.00 | 10,359.41 | 115,700 |
| 2024-03-04 | 13,500.00 | 13,550.00 | 13,175.00 | 13,225.00 | 10,538.71 | 127,500 |
| 2024-03-01 | 13,500.00 | 13,800.00 | 13,300.00 | 13,500.00 | 10,757.85 | 188,500 |
| 2024-02-29 | 13,500.00 | 13,650.00 | 13,350.00 | 13,525.00 | 10,777.77 | 150,500 |
| 2024-02-28 | 13,325.00 | 14,100.00 | 13,100.00 | 13,500.00 | 10,757.85 | 352,700 |
| 2024-02-27 | 12,850.00 | 13,350.00 | 12,825.00 | 13,300.00 | 10,598.48 | 293,900 |
| 2024-02-26 | 13,200.00 | 13,200.00 | 12,700.00 | 12,800.00 | 10,200.04 | 198,900 |
| 2024-02-23 | 13,625.00 | 13,625.00 | 13,050.00 | 13,200.00 | 10,518.79 | 187,900 |
| 2024-02-22 | 12,900.00 | 13,900.00 | 12,800.00 | 13,625.00 | 10,857.46 | 945,800 |
| 2024-02-21 | 12,325.00 | 12,900.00 | 12,225.00 | 12,900.00 | 10,279.72 | 333,500 |
| 2024-02-20 | 12,050.00 | 12,400.00 | 12,025.00 | 12,275.00 | 9,781.68 | 133,900 |
| 2024-02-19 | 12,000.00 | 12,100.00 | 11,950.00 | 12,025.00 | 9,582.46 | 94,400 |
| 2024-02-16 | 11,925.00 | 12,000.00 | 11,825.00 | 12,000.00 | 9,562.53 | 124,800 |
| 2024-02-15 | 12,125.00 | 12,500.00 | 11,775.00 | 11,925.00 | 9,502.77 | 304,300 |
| 2024-02-13 | 12,025.00 | 12,650.00 | 11,700.00 | 12,075.00 | 9,622.30 | 417,100 |
| 2024-02-12 | 11,350.00 | 12,200.00 | 11,325.00 | 11,950.00 | 9,522.69 | 276,400 |
| 2024-02-07 | 11,450.00 | 11,475.00 | 11,350.00 | 11,350.00 | 9,044.56 | 53,000 |
| 2024-02-06 | 11,300.00 | 11,450.00 | 11,250.00 | 11,400.00 | 9,084.41 | 73,900 |
| 2024-02-05 | 11,250.00 | 11,300.00 | 11,200.00 | 11,300.00 | 9,004.72 | 47,500 |
| 2024-02-02 | 11,375.00 | 11,375.00 | 11,225.00 | 11,250.00 | 8,964.88 | 44,600 |
| 2024-02-01 | 11,600.00 | 11,600.00 | 11,325.00 | 11,350.00 | 9,044.56 | 39,500 |
| 2024-01-31 | 11,325.00 | 11,425.00 | 11,300.00 | 11,325.00 | 9,024.64 | 29,500 |
| 2024-01-30 | 11,300.00 | 11,300.00 | 11,225.00 | 11,300.00 | 9,004.72 | 10,700 |
| 2024-01-29 | 11,275.00 | 11,300.00 | 11,150.00 | 11,225.00 | 8,944.95 | 27,900 |
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.