Adira Dinamika Multi Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 8,675.00 | 8,700.00 | 8,650.00 | 8,700.00 | 6,406.40 | 123,600 |
| 2022-11-02 | 8,850.00 | 8,850.00 | 8,600.00 | 8,650.00 | 6,369.58 | 100,500 |
| 2022-11-01 | 8,850.00 | 8,850.00 | 8,575.00 | 8,625.00 | 6,351.17 | 223,800 |
| 2022-10-31 | 8,400.00 | 8,800.00 | 8,375.00 | 8,600.00 | 6,332.76 | 572,500 |
| 2022-10-28 | 8,350.00 | 8,400.00 | 8,350.00 | 8,400.00 | 6,185.49 | 108,400 |
| 2022-10-27 | 8,325.00 | 8,375.00 | 8,300.00 | 8,350.00 | 6,148.67 | 60,200 |
| 2022-10-26 | 8,300.00 | 8,325.00 | 8,275.00 | 8,300.00 | 6,111.85 | 28,900 |
| 2022-10-25 | 8,300.00 | 8,350.00 | 8,275.00 | 8,300.00 | 6,111.85 | 46,200 |
| 2022-10-24 | 8,300.00 | 8,350.00 | 8,275.00 | 8,275.00 | 6,093.44 | 60,700 |
| 2022-10-21 | 8,250.00 | 8,300.00 | 8,250.00 | 8,300.00 | 6,111.85 | 58,900 |
| 2022-10-20 | 8,200.00 | 8,225.00 | 8,175.00 | 8,225.00 | 6,056.63 | 100,100 |
| 2022-10-19 | 8,175.00 | 8,200.00 | 8,150.00 | 8,175.00 | 6,019.81 | 25,400 |
| 2022-10-18 | 8,175.00 | 8,250.00 | 8,150.00 | 8,175.00 | 6,019.81 | 19,400 |
| 2022-10-17 | 8,200.00 | 8,225.00 | 8,150.00 | 8,175.00 | 6,019.81 | 144,900 |
| 2022-10-14 | 8,175.00 | 8,250.00 | 8,175.00 | 8,200.00 | 6,038.22 | 114,600 |
| 2022-10-13 | 8,225.00 | 8,250.00 | 8,175.00 | 8,175.00 | 6,019.81 | 49,900 |
| 2022-10-12 | 8,325.00 | 8,350.00 | 8,200.00 | 8,225.00 | 6,056.63 | 91,000 |
| 2022-10-11 | 8,275.00 | 8,300.00 | 8,250.00 | 8,300.00 | 6,111.85 | 76,500 |
| 2022-10-10 | 8,275.00 | 8,350.00 | 8,250.00 | 8,300.00 | 6,111.85 | 100,400 |
| 2022-10-07 | 8,300.00 | 8,325.00 | 8,275.00 | 8,275.00 | 6,093.44 | 24,600 |
| 2022-10-06 | 8,300.00 | 8,350.00 | 8,250.00 | 8,300.00 | 6,111.85 | 85,300 |
| 2022-10-05 | 8,300.00 | 8,325.00 | 8,275.00 | 8,300.00 | 6,111.85 | 72,800 |
| 2022-10-04 | 8,300.00 | 8,325.00 | 8,275.00 | 8,300.00 | 6,111.85 | 35,500 |
| 2022-10-03 | 8,300.00 | 8,350.00 | 8,250.00 | 8,300.00 | 6,111.85 | 33,800 |
| 2022-09-30 | 8,350.00 | 8,350.00 | 8,200.00 | 8,300.00 | 6,111.85 | 137,900 |
| 2022-09-29 | 8,350.00 | 8,400.00 | 8,325.00 | 8,350.00 | 6,148.67 | 109,600 |
| 2022-09-28 | 8,500.00 | 8,500.00 | 8,325.00 | 8,325.00 | 6,130.26 | 117,400 |
| 2022-09-27 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 6,259.13 | 76,800 |
| 2022-09-26 | 8,500.00 | 8,600.00 | 8,375.00 | 8,500.00 | 6,259.13 | 164,600 |
| 2022-09-23 | 8,450.00 | 8,525.00 | 8,300.00 | 8,525.00 | 6,277.54 | 175,700 |
| 2022-09-22 | 8,500.00 | 8,525.00 | 8,450.00 | 8,450.00 | 6,222.31 | 77,700 |
| 2022-09-21 | 8,475.00 | 8,700.00 | 8,375.00 | 8,500.00 | 6,259.13 | 165,700 |
| 2022-09-20 | 8,375.00 | 8,500.00 | 8,350.00 | 8,400.00 | 6,185.49 | 117,600 |
| 2022-09-19 | 8,350.00 | 8,375.00 | 8,325.00 | 8,375.00 | 6,167.08 | 47,200 |
| 2022-09-16 | 8,350.00 | 8,425.00 | 8,250.00 | 8,350.00 | 6,148.67 | 65,100 |
| 2022-09-15 | 8,325.00 | 8,450.00 | 8,250.00 | 8,350.00 | 6,148.67 | 140,300 |
| 2022-09-14 | 8,200.00 | 8,350.00 | 8,150.00 | 8,325.00 | 6,130.26 | 148,000 |
| 2022-09-13 | 8,200.00 | 8,225.00 | 8,175.00 | 8,200.00 | 6,038.22 | 138,500 |
| 2022-09-12 | 8,200.00 | 8,250.00 | 8,100.00 | 8,200.00 | 6,038.22 | 183,200 |
| 2022-09-09 | 8,200.00 | 8,225.00 | 8,175.00 | 8,225.00 | 6,056.63 | 30,400 |
| 2022-09-08 | 8,250.00 | 8,250.00 | 8,175.00 | 8,225.00 | 6,056.63 | 62,700 |
| 2022-09-07 | 8,275.00 | 8,325.00 | 8,200.00 | 8,225.00 | 6,056.63 | 96,900 |
| 2022-09-06 | 8,300.00 | 8,300.00 | 8,175.00 | 8,275.00 | 6,093.44 | 46,100 |
| 2022-09-05 | 8,300.00 | 8,350.00 | 8,225.00 | 8,225.00 | 6,056.63 | 95,600 |
| 2022-09-02 | 8,175.00 | 8,300.00 | 8,150.00 | 8,300.00 | 6,111.85 | 122,000 |
| 2022-09-01 | 8,175.00 | 8,275.00 | 8,150.00 | 8,175.00 | 6,019.81 | 71,300 |
| 2022-08-31 | 8,125.00 | 8,225.00 | 8,125.00 | 8,150.00 | 6,001.40 | 79,400 |
| 2022-08-30 | 8,150.00 | 8,150.00 | 8,100.00 | 8,125.00 | 5,982.99 | 112,000 |
| 2022-08-29 | 8,100.00 | 8,175.00 | 8,075.00 | 8,125.00 | 5,982.99 | 112,000 |
| 2022-08-26 | 8,125.00 | 8,150.00 | 8,100.00 | 8,100.00 | 5,964.58 | 43,200 |
| 2022-08-25 | 8,100.00 | 8,150.00 | 8,075.00 | 8,100.00 | 5,964.58 | 74,200 |
| 2022-08-24 | 8,125.00 | 8,175.00 | 8,100.00 | 8,100.00 | 5,964.58 | 195,800 |
| 2022-08-23 | 8,100.00 | 8,150.00 | 8,075.00 | 8,100.00 | 5,964.58 | 117,200 |
| 2022-08-22 | 8,150.00 | 8,150.00 | 8,075.00 | 8,100.00 | 5,964.58 | 144,600 |
| 2022-08-19 | 8,150.00 | 8,200.00 | 8,100.00 | 8,175.00 | 6,019.81 | 132,500 |
| 2022-08-18 | 8,150.00 | 8,200.00 | 8,150.00 | 8,200.00 | 6,038.22 | 55,000 |
| 2022-08-16 | 8,175.00 | 8,200.00 | 8,100.00 | 8,200.00 | 6,038.22 | 34,100 |
| 2022-08-15 | 8,175.00 | 8,175.00 | 8,150.00 | 8,175.00 | 6,019.81 | 72,700 |
| 2022-08-12 | 8,150.00 | 8,250.00 | 8,125.00 | 8,175.00 | 6,019.81 | 81,900 |
| 2022-08-11 | 8,125.00 | 8,150.00 | 8,100.00 | 8,150.00 | 6,001.40 | 108,200 |
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.