Adira Dinamika Multi Finance historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	11,175.00	11,325.00	11,125.00	11,275.00	8,984.80	29,200
2024-01-25	11,175.00	11,175.00	10,900.00	11,175.00	8,905.11	36,600
2024-01-24	11,250.00	11,250.00	11,125.00	11,200.00	8,925.03	23,600
2024-01-23	11,325.00	11,375.00	11,150.00	11,200.00	8,925.03	151,100
2024-01-22	11,450.00	11,550.00	11,325.00	11,325.00	9,024.64	79,800
2024-01-19	11,525.00	11,525.00	11,400.00	11,475.00	9,144.17	47,600
2024-01-18	11,425.00	11,550.00	11,375.00	11,525.00	9,184.02	9,900
2024-01-17	11,550.00	11,725.00	11,350.00	11,475.00	9,144.17	87,000
2024-01-16	11,650.00	11,750.00	11,500.00	11,600.00	9,243.78	87,000
2024-01-15	11,600.00	11,675.00	11,525.00	11,650.00	9,283.63	72,900
2024-01-12	11,650.00	11,650.00	11,450.00	11,500.00	9,164.10	83,500
2024-01-11	11,475.00	11,800.00	11,425.00	11,650.00	9,283.63	54,500
2024-01-10	11,275.00	11,875.00	11,275.00	11,550.00	9,203.94	152,600
2024-01-09	11,200.00	11,325.00	11,175.00	11,275.00	8,984.80	115,300
2024-01-08	11,250.00	11,275.00	11,075.00	11,200.00	8,925.03	67,900
2024-01-05	10,975.00	11,300.00	10,950.00	11,050.00	8,805.50	144,800
2024-01-04	10,975.00	11,000.00	10,925.00	10,975.00	8,745.73	58,600
2024-01-03	10,900.00	11,000.00	10,900.00	10,975.00	8,745.73	64,800
2024-01-02	10,950.00	11,000.00	10,850.00	10,900.00	8,685.97	58,900
2023-12-29	10,950.00	11,125.00	10,925.00	10,950.00	8,725.81	82,900
2023-12-28	10,725.00	11,300.00	10,725.00	10,925.00	8,705.89	147,500
2023-12-27	10,700.00	10,725.00	10,625.00	10,700.00	8,526.59	79,000
2023-12-22	10,700.00	10,725.00	10,650.00	10,650.00	8,486.75	39,300
2023-12-21	10,700.00	10,750.00	10,650.00	10,700.00	8,526.59	19,300
2023-12-20	10,725.00	10,725.00	10,625.00	10,700.00	8,526.59	23,900
2023-12-19	10,600.00	10,750.00	10,525.00	10,625.00	8,466.83	50,700
2023-12-18	10,500.00	10,700.00	10,450.00	10,500.00	8,367.22	183,200
2023-12-15	10,525.00	10,600.00	10,475.00	10,500.00	8,367.22	92,600
2023-12-14	10,450.00	10,550.00	10,400.00	10,525.00	8,387.14	89,100
2023-12-13	10,550.00	10,575.00	10,425.00	10,425.00	8,307.45	96,400
2023-12-12	10,550.00	10,600.00	10,450.00	10,550.00	8,407.06	52,200
2023-12-11	10,700.00	10,700.00	10,550.00	10,550.00	8,407.06	84,200
2023-12-08	10,650.00	10,650.00	10,600.00	10,600.00	8,446.91	32,500
2023-12-07	10,600.00	10,700.00	10,550.00	10,650.00	8,486.75	73,300
2023-12-06	10,600.00	10,700.00	10,550.00	10,650.00	8,486.75	239,600
2023-12-05	10,775.00	10,775.00	10,600.00	10,600.00	8,446.91	145,400
2023-12-04	10,700.00	10,750.00	10,600.00	10,650.00	8,486.75	146,900
2023-12-01	10,700.00	10,725.00	10,650.00	10,700.00	8,526.59	19,100
2023-11-30	10,650.00	10,725.00	10,625.00	10,700.00	8,526.59	59,300
2023-11-29	10,600.00	10,700.00	10,600.00	10,675.00	8,506.67	6,600
2023-11-28	10,650.00	10,725.00	10,600.00	10,600.00	8,446.91	89,400
2023-11-27	10,600.00	10,725.00	10,575.00	10,650.00	8,486.75	109,100
2023-11-24	10,575.00	10,650.00	10,575.00	10,600.00	8,446.91	40,300
2023-11-23	10,625.00	10,625.00	10,575.00	10,575.00	8,426.98	14,900
2023-11-22	10,650.00	10,650.00	10,575.00	10,575.00	8,426.98	281,100
2023-11-21	10,625.00	10,700.00	10,600.00	10,625.00	8,466.83	32,600
2023-11-20	10,750.00	10,750.00	10,625.00	10,650.00	8,486.75	60,500
2023-11-17	10,700.00	10,750.00	10,625.00	10,700.00	8,526.59	69,400
2023-11-16	10,700.00	10,750.00	10,575.00	10,700.00	8,526.59	87,800
2023-11-15	10,575.00	11,100.00	10,575.00	10,700.00	8,526.59	54,000
2023-11-14	10,700.00	10,750.00	10,600.00	10,625.00	8,466.83	17,400
2023-11-13	10,625.00	10,700.00	10,575.00	10,650.00	8,486.75	35,400
2023-11-10	10,675.00	10,700.00	10,600.00	10,625.00	8,466.83	29,400
2023-11-09	10,600.00	10,700.00	10,575.00	10,700.00	8,526.59	28,300
2023-11-08	10,625.00	10,700.00	10,575.00	10,600.00	8,446.91	144,900
2023-11-07	10,800.00	10,800.00	10,575.00	10,625.00	8,466.83	149,700
2023-11-06	10,600.00	10,925.00	10,600.00	10,650.00	8,486.75	72,300
2023-11-03	10,700.00	10,775.00	10,575.00	10,600.00	8,446.91	156,700
2023-11-02	10,500.00	10,750.00	10,450.00	10,625.00	8,466.83	293,200
2023-11-01	10,625.00	10,700.00	10,325.00	10,400.00	8,287.53	169,400

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.