Adira Dinamika Multi Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 8,125.00 | 8,175.00 | 8,100.00 | 8,125.00 | 5,982.99 | 32,400 |
| 2022-08-09 | 8,175.00 | 8,175.00 | 8,100.00 | 8,125.00 | 5,982.99 | 73,500 |
| 2022-08-08 | 8,200.00 | 8,200.00 | 8,175.00 | 8,175.00 | 6,019.81 | 64,400 |
| 2022-08-05 | 8,250.00 | 8,250.00 | 8,150.00 | 8,200.00 | 6,038.22 | 85,400 |
| 2022-08-04 | 8,150.00 | 8,225.00 | 8,150.00 | 8,200.00 | 6,038.22 | 76,200 |
| 2022-08-03 | 8,150.00 | 8,175.00 | 8,125.00 | 8,150.00 | 6,001.40 | 51,300 |
| 2022-08-02 | 8,150.00 | 8,300.00 | 8,075.00 | 8,175.00 | 6,019.81 | 156,100 |
| 2022-08-01 | 8,200.00 | 8,325.00 | 8,175.00 | 8,250.00 | 6,075.04 | 222,200 |
| 2022-07-29 | 8,100.00 | 8,175.00 | 8,100.00 | 8,175.00 | 6,019.81 | 170,200 |
| 2022-07-28 | 8,100.00 | 8,100.00 | 8,050.00 | 8,075.00 | 5,946.17 | 92,600 |
| 2022-07-27 | 8,025.00 | 8,075.00 | 8,025.00 | 8,075.00 | 5,946.17 | 107,100 |
| 2022-07-26 | 8,000.00 | 8,025.00 | 7,975.00 | 8,025.00 | 5,909.35 | 75,000 |
| 2022-07-25 | 8,000.00 | 8,025.00 | 7,950.00 | 8,000.00 | 5,890.94 | 70,700 |
| 2022-07-22 | 7,975.00 | 8,000.00 | 7,950.00 | 8,000.00 | 5,890.94 | 45,900 |
| 2022-07-21 | 8,000.00 | 8,000.00 | 7,950.00 | 7,975.00 | 5,872.53 | 17,000 |
| 2022-07-20 | 7,975.00 | 8,000.00 | 7,950.00 | 7,975.00 | 5,872.53 | 102,900 |
| 2022-07-19 | 7,950.00 | 7,975.00 | 7,900.00 | 7,975.00 | 5,872.53 | 38,500 |
| 2022-07-18 | 8,000.00 | 8,000.00 | 7,900.00 | 7,950.00 | 5,854.12 | 84,800 |
| 2022-07-15 | 7,975.00 | 8,000.00 | 7,925.00 | 7,975.00 | 5,872.53 | 16,400 |
| 2022-07-14 | 7,950.00 | 7,975.00 | 7,925.00 | 7,975.00 | 5,872.53 | 30,200 |
| 2022-07-13 | 7,975.00 | 7,975.00 | 7,925.00 | 7,950.00 | 5,854.12 | 35,000 |
| 2022-07-12 | 7,975.00 | 8,000.00 | 7,900.00 | 7,975.00 | 5,872.53 | 176,600 |
| 2022-07-11 | 7,950.00 | 8,025.00 | 7,950.00 | 7,950.00 | 5,854.12 | 82,100 |
| 2022-07-08 | 8,050.00 | 8,050.00 | 7,950.00 | 7,975.00 | 5,872.53 | 65,000 |
| 2022-07-07 | 8,050.00 | 8,050.00 | 8,000.00 | 8,000.00 | 5,890.94 | 19,200 |
| 2022-07-06 | 8,075.00 | 8,100.00 | 8,000.00 | 8,050.00 | 5,927.76 | 48,800 |
| 2022-07-05 | 7,975.00 | 8,075.00 | 7,950.00 | 8,075.00 | 5,946.17 | 115,700 |
| 2022-07-04 | 8,000.00 | 8,025.00 | 7,950.00 | 7,975.00 | 5,872.53 | 269,300 |
| 2022-07-01 | 8,025.00 | 8,050.00 | 8,000.00 | 8,000.00 | 5,890.94 | 100,200 |
| 2022-06-30 | 8,050.00 | 8,075.00 | 8,025.00 | 8,025.00 | 5,909.35 | 52,800 |
| 2022-06-29 | 8,075.00 | 8,075.00 | 8,050.00 | 8,050.00 | 5,927.76 | 30,300 |
| 2022-06-28 | 8,100.00 | 8,100.00 | 8,000.00 | 8,075.00 | 5,946.17 | 109,600 |
| 2022-06-27 | 8,100.00 | 8,150.00 | 8,075.00 | 8,100.00 | 5,964.58 | 11,300 |
| 2022-06-24 | 8,050.00 | 8,125.00 | 8,000.00 | 8,100.00 | 5,964.58 | 121,800 |
| 2022-06-23 | 8,050.00 | 8,075.00 | 8,025.00 | 8,050.00 | 5,927.76 | 47,800 |
| 2022-06-22 | 8,100.00 | 8,100.00 | 8,025.00 | 8,050.00 | 5,927.76 | 32,100 |
| 2022-06-21 | 8,050.00 | 8,100.00 | 8,000.00 | 8,050.00 | 5,927.76 | 80,200 |
| 2022-06-20 | 8,025.00 | 8,100.00 | 7,975.00 | 8,050.00 | 5,927.76 | 156,000 |
| 2022-06-17 | 8,100.00 | 8,100.00 | 8,000.00 | 8,025.00 | 5,909.35 | 143,400 |
| 2022-06-16 | 8,125.00 | 8,150.00 | 8,075.00 | 8,100.00 | 5,964.58 | 58,300 |
| 2022-06-15 | 8,100.00 | 8,250.00 | 8,075.00 | 8,075.00 | 5,946.17 | 191,000 |
| 2022-06-14 | 8,100.00 | 8,125.00 | 8,075.00 | 8,100.00 | 5,964.58 | 86,500 |
| 2022-06-13 | 8,175.00 | 8,200.00 | 8,075.00 | 8,100.00 | 5,964.58 | 209,000 |
| 2022-06-10 | 8,225.00 | 8,275.00 | 8,175.00 | 8,200.00 | 6,038.22 | 224,700 |
| 2022-06-09 | 8,225.00 | 8,250.00 | 8,175.00 | 8,225.00 | 6,056.63 | 200,100 |
| 2022-06-08 | 8,225.00 | 8,250.00 | 8,150.00 | 8,225.00 | 6,056.63 | 121,900 |
| 2022-06-07 | 8,250.00 | 8,250.00 | 8,200.00 | 8,225.00 | 6,056.63 | 113,300 |
| 2022-06-06 | 8,275.00 | 8,300.00 | 8,225.00 | 8,250.00 | 6,075.04 | 158,200 |
| 2022-06-03 | 8,250.00 | 8,350.00 | 8,250.00 | 8,275.00 | 6,093.44 | 473,300 |
| 2022-06-02 | 8,250.00 | 8,275.00 | 8,200.00 | 8,250.00 | 6,075.04 | 231,500 |
| 2022-05-31 | 8,100.00 | 8,250.00 | 8,100.00 | 8,250.00 | 6,075.04 | 250,200 |
| 2022-05-30 | 8,075.00 | 8,125.00 | 8,075.00 | 8,100.00 | 5,964.58 | 142,300 |
| 2022-05-27 | 8,075.00 | 8,100.00 | 8,025.00 | 8,075.00 | 5,946.17 | 181,500 |
| 2022-05-25 | 8,100.00 | 8,100.00 | 8,050.00 | 8,075.00 | 5,946.17 | 114,900 |
| 2022-05-24 | 8,075.00 | 8,125.00 | 8,025.00 | 8,100.00 | 5,964.58 | 136,200 |
| 2022-05-23 | 8,025.00 | 8,150.00 | 8,025.00 | 8,075.00 | 5,946.17 | 155,800 |
| 2022-05-20 | 8,025.00 | 8,100.00 | 8,025.00 | 8,050.00 | 5,927.76 | 41,500 |
| 2022-05-19 | 8,050.00 | 8,150.00 | 7,950.00 | 8,025.00 | 5,909.35 | 165,900 |
| 2022-05-18 | 8,000.00 | 8,150.00 | 7,950.00 | 8,075.00 | 5,946.17 | 191,400 |
| 2022-05-17 | 7,925.00 | 8,025.00 | 7,900.00 | 8,000.00 | 5,890.94 | 310,200 |
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.