Adira Dinamika Multi Finance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10,250.00	10,525.00	10,250.00	10,425.00	8,307.45	161,800
2023-10-30	10,325.00	10,550.00	10,175.00	10,225.00	8,148.08	211,200
2023-10-27	10,275.00	10,450.00	10,250.00	10,425.00	8,307.45	99,000
2023-10-26	10,400.00	10,450.00	10,250.00	10,275.00	8,187.92	119,400
2023-10-25	10,425.00	10,525.00	10,400.00	10,400.00	8,287.53	129,000
2023-10-24	10,375.00	10,500.00	10,350.00	10,425.00	8,307.45	132,400
2023-10-23	10,525.00	10,575.00	10,400.00	10,475.00	8,347.30	75,700
2023-10-20	10,525.00	10,600.00	10,450.00	10,450.00	8,327.37	56,400
2023-10-19	10,750.00	10,775.00	10,500.00	10,525.00	8,387.14	79,500
2023-10-18	10,900.00	10,900.00	10,725.00	10,750.00	8,566.44	49,800
2023-10-17	10,975.00	10,975.00	10,775.00	10,900.00	8,685.97	51,200
2023-10-16	11,000.00	11,000.00	10,725.00	10,975.00	8,745.73	73,200
2023-10-13	10,725.00	11,475.00	10,725.00	11,000.00	8,765.66	122,700
2023-10-12	10,625.00	10,900.00	10,600.00	10,775.00	8,586.36	206,200
2023-10-11	10,700.00	10,750.00	10,625.00	10,625.00	8,466.83	56,600
2023-10-10	10,600.00	10,725.00	10,500.00	10,700.00	8,526.59	94,900
2023-10-09	10,600.00	10,650.00	10,475.00	10,600.00	8,446.91	72,700
2023-10-06	10,475.00	10,650.00	10,425.00	10,600.00	8,446.91	59,000
2023-10-05	10,275.00	10,575.00	10,275.00	10,525.00	8,387.14	61,600
2023-10-04	10,500.00	10,575.00	10,350.00	10,525.00	8,387.14	186,500
2023-10-03	10,500.00	10,675.00	10,425.00	10,450.00	8,327.37	71,600
2023-10-02	10,425.00	10,625.00	10,425.00	10,500.00	8,367.22	99,500
2023-09-29	10,450.00	10,675.00	10,400.00	10,525.00	8,387.14	34,700
2023-09-27	10,525.00	10,600.00	10,450.00	10,500.00	8,367.22	89,300
2023-09-26	10,525.00	10,650.00	10,500.00	10,500.00	8,367.22	81,100
2023-09-25	10,750.00	10,750.00	10,525.00	10,525.00	8,387.14	215,500
2023-09-22	10,600.00	10,850.00	10,575.00	10,750.00	8,566.44	32,200
2023-09-21	10,900.00	11,000.00	10,550.00	10,600.00	8,446.91	313,700
2023-09-20	10,800.00	11,025.00	10,800.00	10,875.00	8,666.05	160,500
2023-09-19	10,800.00	10,850.00	10,575.00	10,775.00	8,586.36	217,800
2023-09-18	10,750.00	11,000.00	10,750.00	10,800.00	8,606.28	286,600
2023-09-15	10,875.00	10,875.00	10,425.00	10,750.00	8,566.44	556,400
2023-09-14	10,750.00	10,950.00	10,700.00	10,875.00	8,666.05	91,500
2023-09-13	10,900.00	10,900.00	10,750.00	10,750.00	8,566.44	96,300
2023-09-12	11,000.00	11,000.00	10,900.00	10,900.00	8,685.97	69,200
2023-09-11	11,000.00	11,000.00	10,925.00	11,000.00	8,765.66	26,700
2023-09-08	11,025.00	11,200.00	10,850.00	11,000.00	8,765.66	190,800
2023-09-07	11,250.00	11,250.00	11,000.00	11,025.00	8,785.58	163,500
2023-09-06	11,275.00	11,350.00	11,225.00	11,225.00	8,944.95	37,000
2023-09-05	11,300.00	11,300.00	11,250.00	11,275.00	8,984.80	71,100
2023-09-04	11,275.00	11,375.00	11,250.00	11,275.00	8,984.80	60,800
2023-09-01	11,300.00	11,350.00	11,250.00	11,275.00	8,984.80	26,500
2023-08-31	11,275.00	11,325.00	11,250.00	11,250.00	8,964.88	76,200
2023-08-30	11,325.00	11,350.00	11,250.00	11,275.00	8,984.80	49,000
2023-08-29	11,375.00	11,375.00	11,275.00	11,300.00	9,004.72	23,000
2023-08-28	11,275.00	11,450.00	11,250.00	11,375.00	9,064.49	30,600
2023-08-25	11,350.00	11,350.00	11,250.00	11,250.00	8,964.88	45,400
2023-08-24	11,350.00	11,400.00	11,250.00	11,350.00	9,044.56	42,000
2023-08-23	11,275.00	11,700.00	11,275.00	11,350.00	9,044.56	161,900
2023-08-22	11,325.00	11,350.00	11,225.00	11,250.00	8,964.88	67,200
2023-08-21	11,375.00	11,375.00	11,325.00	11,325.00	9,024.64	43,500
2023-08-18	11,450.00	11,500.00	11,350.00	11,375.00	9,064.49	53,900
2023-08-16	11,425.00	11,450.00	11,325.00	11,450.00	9,124.25	49,600
2023-08-15	11,450.00	11,450.00	11,325.00	11,450.00	9,124.25	171,200
2023-08-14	11,750.00	11,750.00	11,300.00	11,450.00	9,124.25	163,900
2023-08-11	11,750.00	11,825.00	11,700.00	11,750.00	9,363.31	48,700
2023-08-10	11,750.00	11,850.00	11,725.00	11,750.00	9,363.31	63,900
2023-08-09	11,800.00	11,900.00	11,725.00	11,750.00	9,363.31	73,700
2023-08-08	12,000.00	12,000.00	11,800.00	11,800.00	9,403.16	140,900
2023-08-07	11,975.00	12,000.00	11,800.00	11,950.00	9,522.69	62,500

← NewerPage 13 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.