Adira Dinamika Multi Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 9,200.00 | 9,275.00 | 9,175.00 | 9,275.00 | 6,829.81 | 43,400 |
| 2023-01-25 | 9,175.00 | 9,200.00 | 9,125.00 | 9,200.00 | 6,774.58 | 40,800 |
| 2023-01-24 | 9,100.00 | 9,175.00 | 9,050.00 | 9,100.00 | 6,700.95 | 58,700 |
| 2023-01-20 | 9,025.00 | 9,100.00 | 9,000.00 | 9,100.00 | 6,700.95 | 62,200 |
| 2023-01-19 | 9,000.00 | 9,025.00 | 8,925.00 | 9,000.00 | 6,627.31 | 22,100 |
| 2023-01-18 | 8,975.00 | 9,025.00 | 8,925.00 | 9,000.00 | 6,627.31 | 26,000 |
| 2023-01-17 | 8,950.00 | 9,025.00 | 8,875.00 | 8,975.00 | 6,608.90 | 130,100 |
| 2023-01-16 | 8,900.00 | 8,950.00 | 8,875.00 | 8,950.00 | 6,590.49 | 52,300 |
| 2023-01-13 | 8,925.00 | 8,925.00 | 8,875.00 | 8,925.00 | 6,572.08 | 34,400 |
| 2023-01-12 | 8,925.00 | 8,925.00 | 8,875.00 | 8,875.00 | 6,535.27 | 39,000 |
| 2023-01-11 | 8,900.00 | 9,000.00 | 8,875.00 | 8,875.00 | 6,535.27 | 105,500 |
| 2023-01-10 | 8,900.00 | 9,025.00 | 8,825.00 | 8,900.00 | 6,553.67 | 108,300 |
| 2023-01-09 | 8,900.00 | 8,900.00 | 8,850.00 | 8,900.00 | 6,553.67 | 56,700 |
| 2023-01-06 | 8,700.00 | 8,850.00 | 8,700.00 | 8,850.00 | 6,516.86 | 43,000 |
| 2023-01-05 | 8,825.00 | 8,850.00 | 8,700.00 | 8,700.00 | 6,406.40 | 243,000 |
| 2023-01-04 | 9,000.00 | 9,000.00 | 8,825.00 | 8,825.00 | 6,498.45 | 149,300 |
| 2023-01-03 | 9,000.00 | 9,000.00 | 8,975.00 | 9,000.00 | 6,627.31 | 18,100 |
| 2023-01-02 | 9,000.00 | 9,000.00 | 8,950.00 | 9,000.00 | 6,627.31 | 48,500 |
| 2022-12-30 | 9,000.00 | 9,000.00 | 8,975.00 | 9,000.00 | 6,627.31 | 133,600 |
| 2022-12-29 | 8,975.00 | 9,025.00 | 8,975.00 | 9,000.00 | 6,627.31 | 108,100 |
| 2022-12-28 | 9,025.00 | 9,025.00 | 8,975.00 | 9,000.00 | 6,627.31 | 43,100 |
| 2022-12-27 | 9,000.00 | 9,025.00 | 8,975.00 | 9,025.00 | 6,645.72 | 110,200 |
| 2022-12-26 | 9,000.00 | 9,000.00 | 8,950.00 | 9,000.00 | 6,627.31 | 23,800 |
| 2022-12-23 | 8,950.00 | 9,000.00 | 8,925.00 | 9,000.00 | 6,627.31 | 35,900 |
| 2022-12-22 | 8,975.00 | 9,000.00 | 8,950.00 | 8,950.00 | 6,590.49 | 46,000 |
| 2022-12-21 | 8,975.00 | 9,025.00 | 8,975.00 | 8,975.00 | 6,608.90 | 48,300 |
| 2022-12-20 | 9,025.00 | 9,025.00 | 8,975.00 | 8,975.00 | 6,608.90 | 20,000 |
| 2022-12-19 | 9,025.00 | 9,050.00 | 8,975.00 | 9,025.00 | 6,645.72 | 43,300 |
| 2022-12-16 | 9,000.00 | 9,075.00 | 8,950.00 | 9,050.00 | 6,664.13 | 36,100 |
| 2022-12-15 | 9,025.00 | 9,050.00 | 9,000.00 | 9,050.00 | 6,664.13 | 27,400 |
| 2022-12-14 | 8,925.00 | 9,000.00 | 8,900.00 | 9,000.00 | 6,627.31 | 56,000 |
| 2022-12-13 | 8,900.00 | 8,925.00 | 8,850.00 | 8,925.00 | 6,572.08 | 67,800 |
| 2022-12-12 | 8,825.00 | 8,875.00 | 8,675.00 | 8,875.00 | 6,535.27 | 102,400 |
| 2022-12-09 | 8,825.00 | 8,850.00 | 8,750.00 | 8,825.00 | 6,498.45 | 69,800 |
| 2022-12-08 | 8,875.00 | 8,925.00 | 8,775.00 | 8,850.00 | 6,516.86 | 25,200 |
| 2022-12-07 | 8,850.00 | 8,950.00 | 8,750.00 | 8,875.00 | 6,535.27 | 84,400 |
| 2022-12-06 | 8,950.00 | 8,950.00 | 8,850.00 | 8,900.00 | 6,553.67 | 86,700 |
| 2022-12-05 | 9,000.00 | 9,025.00 | 8,950.00 | 8,950.00 | 6,590.49 | 70,100 |
| 2022-12-02 | 9,025.00 | 9,025.00 | 9,000.00 | 9,000.00 | 6,627.31 | 88,600 |
| 2022-12-01 | 9,050.00 | 9,225.00 | 9,000.00 | 9,025.00 | 6,645.72 | 188,300 |
| 2022-11-30 | 9,200.00 | 9,250.00 | 9,000.00 | 9,050.00 | 6,664.13 | 168,900 |
| 2022-11-29 | 9,150.00 | 9,225.00 | 9,050.00 | 9,150.00 | 6,737.77 | 96,300 |
| 2022-11-28 | 9,200.00 | 9,325.00 | 9,200.00 | 9,225.00 | 6,792.99 | 54,300 |
| 2022-11-25 | 9,300.00 | 9,400.00 | 9,200.00 | 9,200.00 | 6,774.58 | 108,800 |
| 2022-11-24 | 9,150.00 | 9,300.00 | 9,100.00 | 9,250.00 | 6,811.40 | 140,000 |
| 2022-11-23 | 9,125.00 | 9,400.00 | 9,075.00 | 9,125.00 | 6,719.36 | 104,000 |
| 2022-11-22 | 9,125.00 | 9,300.00 | 9,075.00 | 9,125.00 | 6,719.36 | 65,100 |
| 2022-11-21 | 9,250.00 | 9,850.00 | 9,075.00 | 9,125.00 | 6,719.36 | 295,700 |
| 2022-11-18 | 9,100.00 | 9,275.00 | 9,000.00 | 9,250.00 | 6,811.40 | 162,200 |
| 2022-11-17 | 8,950.00 | 9,300.00 | 8,950.00 | 9,150.00 | 6,737.77 | 200,100 |
| 2022-11-16 | 9,200.00 | 9,400.00 | 9,175.00 | 9,200.00 | 6,774.58 | 119,200 |
| 2022-11-15 | 9,150.00 | 9,250.00 | 8,925.00 | 9,125.00 | 6,719.36 | 159,600 |
| 2022-11-14 | 8,725.00 | 9,500.00 | 8,725.00 | 9,100.00 | 6,700.95 | 292,900 |
| 2022-11-11 | 8,750.00 | 8,750.00 | 8,675.00 | 8,700.00 | 6,406.40 | 172,600 |
| 2022-11-10 | 8,775.00 | 8,825.00 | 8,700.00 | 8,700.00 | 6,406.40 | 115,800 |
| 2022-11-09 | 8,725.00 | 8,800.00 | 8,700.00 | 8,775.00 | 6,461.63 | 82,400 |
| 2022-11-08 | 8,700.00 | 8,725.00 | 8,675.00 | 8,700.00 | 6,406.40 | 41,200 |
| 2022-11-07 | 8,675.00 | 8,800.00 | 8,650.00 | 8,700.00 | 6,406.40 | 145,900 |
| 2022-11-04 | 8,700.00 | 8,825.00 | 8,675.00 | 8,675.00 | 6,387.99 | 134,000 |
| 2022-11-03 | 8,675.00 | 8,700.00 | 8,650.00 | 8,700.00 | 6,406.40 | 123,600 |
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.