Adira Dinamika Multi Finance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	12,000.00	12,125.00	11,850.00	12,000.00	9,562.53	56,500
2023-08-03	11,875.00	12,175.00	11,875.00	12,000.00	9,562.53	55,500
2023-08-02	12,150.00	12,150.00	11,800.00	11,850.00	9,443.00	131,500
2023-08-01	12,100.00	12,325.00	12,075.00	12,150.00	9,682.07	93,700
2023-07-31	12,525.00	12,800.00	12,025.00	12,100.00	9,642.22	421,400
2023-07-28	12,700.00	12,875.00	12,375.00	12,525.00	9,980.90	69,800
2023-07-27	12,400.00	12,750.00	12,325.00	12,700.00	10,120.35	276,300
2023-07-26	12,325.00	12,500.00	12,200.00	12,300.00	9,801.60	309,000
2023-07-25	12,500.00	12,650.00	12,325.00	12,325.00	9,821.52	251,800
2023-07-24	12,900.00	13,000.00	12,400.00	12,500.00	9,960.97	371,600
2023-07-21	12,525.00	13,250.00	12,200.00	12,900.00	10,279.72	527,100
2023-07-20	12,150.00	12,550.00	12,150.00	12,525.00	9,980.90	459,200
2023-07-18	11,800.00	12,400.00	11,625.00	12,125.00	9,662.14	572,300
2023-07-17	12,050.00	12,050.00	11,800.00	11,800.00	9,403.16	168,200
2023-07-14	12,175.00	12,175.00	11,750.00	12,075.00	9,622.30	82,500
2023-07-13	12,425.00	12,550.00	12,000.00	12,200.00	9,721.91	178,800
2023-07-12	12,100.00	12,525.00	11,900.00	12,400.00	9,881.29	385,500
2023-07-11	11,150.00	12,150.00	10,800.00	12,150.00	9,682.07	363,200
2023-07-10	10,775.00	11,175.00	10,750.00	11,150.00	8,885.19	184,100
2023-07-07	10,900.00	10,950.00	10,700.00	10,775.00	8,586.36	284,400
2023-07-06	11,000.00	11,000.00	10,700.00	10,850.00	8,646.12	216,400
2023-07-05	11,250.00	11,475.00	10,775.00	11,000.00	8,765.66	474,700
2023-07-04	10,875.00	11,475.00	10,875.00	11,250.00	8,964.88	140,200
2023-07-03	11,375.00	11,375.00	10,850.00	10,875.00	8,666.05	161,000
2023-06-27	11,700.00	12,400.00	11,075.00	11,375.00	9,064.49	1,007,500
2023-06-26	10,400.00	11,900.00	10,400.00	11,700.00	9,323.47	1,333,500
2023-06-23	10,300.00	10,425.00	10,300.00	10,300.00	8,207.84	62,600
2023-06-22	10,175.00	10,375.00	10,175.00	10,300.00	8,207.84	28,800
2023-06-21	10,175.00	10,250.00	10,175.00	10,200.00	8,128.15	80,300
2023-06-20	10,300.00	10,375.00	10,050.00	10,250.00	8,168.00	55,700
2023-06-19	10,400.00	10,450.00	10,275.00	10,300.00	8,207.84	44,100
2023-06-16	10,275.00	10,450.00	10,275.00	10,400.00	8,287.53	82,200
2023-06-15	10,225.00	10,375.00	10,200.00	10,275.00	8,187.92	45,600
2023-06-14	10,200.00	10,275.00	10,150.00	10,225.00	8,148.08	84,600
2023-06-13	10,175.00	10,200.00	10,075.00	10,150.00	8,088.31	161,100
2023-06-12	10,200.00	10,200.00	10,125.00	10,175.00	8,108.23	97,500
2023-06-09	10,175.00	10,200.00	10,125.00	10,150.00	8,088.31	73,300
2023-06-08	10,175.00	10,200.00	10,150.00	10,175.00	8,108.23	30,700
2023-06-07	10,125.00	10,200.00	10,125.00	10,175.00	8,108.23	24,700
2023-06-06	10,200.00	10,200.00	10,100.00	10,125.00	8,068.39	90,000
2023-06-05	10,000.00	10,250.00	10,000.00	10,125.00	8,068.39	89,900
2023-05-31	10,150.00	10,250.00	10,150.00	10,250.00	8,168.00	44,900
2023-05-30	10,125.00	10,225.00	10,125.00	10,200.00	8,128.15	34,700
2023-05-29	10,150.00	10,250.00	10,125.00	10,125.00	8,068.39	45,700
2023-05-26	10,200.00	10,275.00	10,125.00	10,150.00	8,088.31	41,300
2023-05-25	10,200.00	10,200.00	10,125.00	10,125.00	8,068.39	26,200
2023-05-24	10,200.00	10,250.00	10,100.00	10,200.00	8,128.15	21,800
2023-05-23	10,175.00	10,175.00	10,125.00	10,150.00	8,088.31	21,200
2023-05-22	10,125.00	10,200.00	10,125.00	10,175.00	8,108.23	71,700
2023-05-19	10,150.00	10,175.00	10,000.00	10,125.00	8,068.39	86,400
2023-05-17	10,175.00	10,200.00	10,075.00	10,150.00	8,088.31	97,100
2023-05-16	10,075.00	10,175.00	10,075.00	10,175.00	8,108.23	34,600
2023-05-15	10,150.00	10,250.00	10,050.00	10,075.00	8,028.54	63,900
2023-05-12	10,200.00	10,250.00	10,125.00	10,150.00	8,088.31	59,800
2023-05-11	10,150.00	10,275.00	10,025.00	10,125.00	8,068.39	54,500
2023-05-10	10,175.00	10,275.00	10,150.00	10,175.00	8,108.23	64,200
2023-05-09	10,150.00	10,200.00	10,125.00	10,175.00	8,108.23	58,000
2023-05-08	10,200.00	10,200.00	10,000.00	10,150.00	8,088.31	227,300
2023-05-05	10,275.00	10,275.00	10,025.00	10,125.00	8,068.39	124,200
2023-05-04	10,325.00	10,325.00	10,200.00	10,275.00	8,187.92	106,800

← NewerPage 14 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.