Adira Dinamika Multi Finance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	10,400.00	10,425.00	10,250.00	10,300.00	8,207.84	65,600
2023-05-02	10,150.00	10,425.00	10,125.00	10,400.00	8,287.53	148,000
2023-04-28	10,125.00	10,200.00	10,075.00	10,125.00	8,068.39	101,000
2023-04-27	10,050.00	10,150.00	10,000.00	10,100.00	8,048.47	190,700
2023-04-26	10,125.00	10,225.00	9,900.00	10,000.00	7,968.78	188,300
2023-04-18	9,925.00	10,125.00	9,850.00	10,125.00	8,068.39	216,700
2023-04-17	9,925.00	9,925.00	9,850.00	9,925.00	7,909.01	103,800
2023-04-14	10,125.00	10,300.00	9,850.00	9,925.00	7,909.01	467,500
2023-04-13	10,625.00	10,675.00	10,550.00	10,575.00	7,787.09	611,300
2023-04-12	10,575.00	10,625.00	10,550.00	10,625.00	7,823.91	235,100
2023-04-11	10,550.00	10,600.00	10,500.00	10,550.00	7,768.68	241,600
2023-04-10	10,500.00	10,625.00	10,500.00	10,550.00	7,768.68	217,900
2023-04-06	10,500.00	10,525.00	10,450.00	10,500.00	7,731.86	110,100
2023-04-05	10,550.00	10,600.00	10,350.00	10,475.00	7,713.45	141,500
2023-04-04	10,525.00	10,850.00	10,300.00	10,525.00	7,750.27	245,600
2023-04-03	10,300.00	10,600.00	10,200.00	10,525.00	7,750.27	238,200
2023-03-31	10,225.00	10,250.00	10,150.00	10,250.00	7,547.77	94,900
2023-03-30	10,225.00	10,250.00	10,150.00	10,225.00	7,529.36	88,000
2023-03-29	10,150.00	10,200.00	10,100.00	10,200.00	7,510.95	53,200
2023-03-28	10,250.00	10,250.00	10,100.00	10,150.00	7,474.13	99,200
2023-03-27	10,000.00	10,325.00	10,000.00	10,100.00	7,437.32	194,500
2023-03-24	9,950.00	10,075.00	9,950.00	10,000.00	7,363.68	69,000
2023-03-21	9,975.00	10,000.00	9,900.00	9,950.00	7,326.86	24,600
2023-03-20	9,900.00	9,950.00	9,800.00	9,950.00	7,326.86	84,100
2023-03-17	9,625.00	9,900.00	9,625.00	9,900.00	7,290.04	27,000
2023-03-16	9,800.00	9,800.00	9,625.00	9,650.00	7,105.95	117,700
2023-03-15	9,825.00	9,900.00	9,825.00	9,850.00	7,253.22	35,600
2023-03-14	9,900.00	9,925.00	9,825.00	9,850.00	7,253.22	72,600
2023-03-13	9,875.00	9,900.00	9,850.00	9,900.00	7,290.04	39,400
2023-03-10	9,900.00	9,925.00	9,875.00	9,875.00	7,271.63	64,800
2023-03-09	9,925.00	10,000.00	9,875.00	9,900.00	7,290.04	66,500
2023-03-08	9,975.00	10,025.00	9,850.00	9,925.00	7,308.45	95,900
2023-03-07	9,950.00	10,000.00	9,950.00	9,950.00	7,326.86	24,300
2023-03-06	10,000.00	10,000.00	9,925.00	9,950.00	7,326.86	47,600
2023-03-03	9,975.00	10,200.00	9,975.00	9,975.00	7,345.27	70,800
2023-03-02	9,950.00	10,000.00	9,950.00	9,975.00	7,345.27	50,200
2023-03-01	9,950.00	10,000.00	9,925.00	9,950.00	7,326.86	43,400
2023-02-28	10,025.00	10,100.00	9,950.00	9,950.00	7,326.86	50,500
2023-02-27	9,975.00	10,050.00	9,975.00	10,025.00	7,382.09	45,700
2023-02-24	10,000.00	10,000.00	9,950.00	9,975.00	7,345.27	47,400
2023-02-23	10,100.00	10,125.00	9,950.00	9,975.00	7,345.27	45,600
2023-02-22	10,125.00	10,125.00	9,900.00	10,000.00	7,363.68	219,200
2023-02-21	10,125.00	10,200.00	10,100.00	10,125.00	7,455.72	52,300
2023-02-20	9,975.00	10,200.00	9,975.00	10,150.00	7,474.13	34,700
2023-02-17	10,075.00	10,200.00	9,975.00	10,100.00	7,437.32	53,500
2023-02-16	10,150.00	10,150.00	9,900.00	10,050.00	7,400.50	108,300
2023-02-15	10,250.00	10,300.00	9,925.00	10,150.00	7,474.13	61,500
2023-02-14	10,200.00	10,400.00	10,000.00	10,200.00	7,510.95	55,600
2023-02-13	9,750.00	10,500.00	9,725.00	10,200.00	7,510.95	217,900
2023-02-10	9,425.00	9,875.00	9,400.00	9,750.00	7,179.59	163,100
2023-02-09	9,400.00	9,500.00	9,400.00	9,450.00	6,958.68	21,800
2023-02-08	9,400.00	9,500.00	9,300.00	9,475.00	6,977.09	45,300
2023-02-07	9,300.00	9,425.00	9,300.00	9,400.00	6,921.86	43,700
2023-02-06	9,450.00	9,450.00	9,250.00	9,400.00	6,921.86	45,400
2023-02-03	9,450.00	9,500.00	9,200.00	9,475.00	6,977.09	42,400
2023-02-02	9,375.00	9,450.00	9,375.00	9,450.00	6,958.68	68,200
2023-02-01	9,400.00	9,425.00	9,375.00	9,425.00	6,940.27	54,200
2023-01-31	9,375.00	9,450.00	9,375.00	9,425.00	6,940.27	51,600
2023-01-30	9,400.00	9,450.00	9,325.00	9,375.00	6,903.45	60,600
2023-01-27	9,275.00	9,400.00	9,275.00	9,400.00	6,921.86	66,600

← NewerPage 15 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.