Adira Dinamika Multi Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 8,000.00 | 8,000.00 | 7,925.00 | 7,925.00 | 5,835.72 | 108,300 |
| 2022-05-12 | 7,975.00 | 8,075.00 | 7,950.00 | 7,950.00 | 5,854.12 | 194,400 |
| 2022-05-11 | 8,000.00 | 8,075.00 | 7,975.00 | 7,975.00 | 5,872.53 | 220,100 |
| 2022-05-10 | 8,025.00 | 8,100.00 | 7,900.00 | 7,950.00 | 5,854.12 | 548,000 |
| 2022-05-09 | 8,325.00 | 8,325.00 | 8,025.00 | 8,025.00 | 5,909.35 | 514,400 |
| 2022-04-28 | 8,300.00 | 8,325.00 | 8,250.00 | 8,325.00 | 6,130.26 | 264,300 |
| 2022-04-27 | 8,300.00 | 8,325.00 | 8,225.00 | 8,300.00 | 6,111.85 | 161,400 |
| 2022-04-26 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 6,111.85 | 203,200 |
| 2022-04-25 | 8,025.00 | 8,250.00 | 8,000.00 | 8,200.00 | 6,038.22 | 206,700 |
| 2022-04-22 | 8,100.00 | 8,100.00 | 8,050.00 | 8,100.00 | 5,964.58 | 141,000 |
| 2022-04-21 | 7,950.00 | 8,075.00 | 7,925.00 | 8,075.00 | 5,946.17 | 200,000 |
| 2022-04-20 | 7,950.00 | 8,000.00 | 7,925.00 | 7,950.00 | 5,854.12 | 185,300 |
| 2022-04-19 | 7,975.00 | 8,000.00 | 7,925.00 | 7,950.00 | 5,854.12 | 167,700 |
| 2022-04-18 | 8,000.00 | 8,025.00 | 7,950.00 | 7,975.00 | 5,872.53 | 108,000 |
| 2022-04-14 | 8,000.00 | 8,050.00 | 7,950.00 | 8,000.00 | 5,890.94 | 357,500 |
| 2022-04-13 | 8,075.00 | 8,075.00 | 7,975.00 | 8,000.00 | 5,890.94 | 399,500 |
| 2022-04-12 | 7,975.00 | 8,150.00 | 7,975.00 | 8,050.00 | 5,927.76 | 350,100 |
| 2022-04-11 | 8,250.00 | 8,300.00 | 7,925.00 | 7,975.00 | 5,872.53 | 1,093,900 |
| 2022-04-08 | 8,725.00 | 8,750.00 | 8,250.00 | 8,250.00 | 6,075.04 | 984,400 |
| 2022-04-07 | 8,725.00 | 8,875.00 | 8,700.00 | 8,850.00 | 6,069.88 | 1,439,900 |
| 2022-04-06 | 8,700.00 | 8,775.00 | 8,700.00 | 8,725.00 | 5,984.15 | 770,000 |
| 2022-04-05 | 8,650.00 | 8,725.00 | 8,625.00 | 8,700.00 | 5,967.00 | 637,500 |
| 2022-04-04 | 8,550.00 | 8,650.00 | 8,525.00 | 8,650.00 | 5,932.71 | 547,300 |
| 2022-04-01 | 8,600.00 | 8,625.00 | 8,500.00 | 8,525.00 | 5,846.98 | 353,100 |
| 2022-03-31 | 8,600.00 | 8,650.00 | 8,525.00 | 8,575.00 | 5,881.27 | 300,700 |
| 2022-03-30 | 8,475.00 | 8,600.00 | 8,475.00 | 8,550.00 | 5,864.12 | 297,900 |
| 2022-03-29 | 8,400.00 | 8,550.00 | 8,400.00 | 8,450.00 | 5,795.54 | 882,100 |
| 2022-03-28 | 8,400.00 | 8,425.00 | 8,350.00 | 8,375.00 | 5,744.10 | 125,200 |
| 2022-03-25 | 8,400.00 | 8,425.00 | 8,325.00 | 8,375.00 | 5,744.10 | 143,500 |
| 2022-03-24 | 8,350.00 | 8,425.00 | 8,350.00 | 8,400.00 | 5,761.24 | 272,500 |
| 2022-03-23 | 8,250.00 | 8,325.00 | 8,250.00 | 8,325.00 | 5,709.80 | 216,600 |
| 2022-03-22 | 8,225.00 | 8,300.00 | 8,225.00 | 8,250.00 | 5,658.36 | 103,100 |
| 2022-03-21 | 8,200.00 | 8,350.00 | 8,100.00 | 8,225.00 | 5,641.22 | 413,500 |
| 2022-03-18 | 8,175.00 | 8,250.00 | 8,175.00 | 8,200.00 | 5,624.07 | 165,700 |
| 2022-03-17 | 8,175.00 | 8,250.00 | 8,125.00 | 8,175.00 | 5,606.92 | 200,400 |
| 2022-03-16 | 8,150.00 | 8,225.00 | 8,150.00 | 8,150.00 | 5,589.78 | 137,600 |
| 2022-03-15 | 8,200.00 | 8,250.00 | 8,075.00 | 8,150.00 | 5,589.78 | 215,100 |
| 2022-03-14 | 8,025.00 | 8,275.00 | 8,025.00 | 8,150.00 | 5,589.78 | 434,900 |
| 2022-03-11 | 8,000.00 | 8,050.00 | 8,000.00 | 8,000.00 | 5,486.90 | 69,400 |
| 2022-03-10 | 7,975.00 | 8,025.00 | 7,900.00 | 8,000.00 | 5,486.90 | 214,200 |
| 2022-03-09 | 7,875.00 | 8,025.00 | 7,875.00 | 7,950.00 | 5,452.60 | 129,300 |
| 2022-03-08 | 7,925.00 | 7,950.00 | 7,875.00 | 7,875.00 | 5,401.16 | 138,000 |
| 2022-03-07 | 7,900.00 | 8,000.00 | 7,825.00 | 7,925.00 | 5,435.46 | 293,500 |
| 2022-03-04 | 7,925.00 | 7,925.00 | 7,850.00 | 7,900.00 | 5,418.31 | 146,100 |
| 2022-03-02 | 7,925.00 | 8,000.00 | 7,875.00 | 7,925.00 | 5,435.46 | 112,700 |
| 2022-03-01 | 7,875.00 | 7,975.00 | 7,875.00 | 7,925.00 | 5,435.46 | 236,900 |
| 2022-02-25 | 7,775.00 | 7,950.00 | 7,725.00 | 7,875.00 | 5,401.16 | 278,500 |
| 2022-02-24 | 8,050.00 | 8,075.00 | 7,750.00 | 7,750.00 | 5,315.43 | 446,900 |
| 2022-02-23 | 7,950.00 | 8,050.00 | 7,950.00 | 8,025.00 | 5,504.04 | 281,700 |
| 2022-02-22 | 7,975.00 | 8,025.00 | 7,950.00 | 7,975.00 | 5,469.75 | 134,900 |
| 2022-02-21 | 7,925.00 | 8,050.00 | 7,925.00 | 7,950.00 | 5,452.60 | 243,400 |
| 2022-02-18 | 8,000.00 | 8,050.00 | 7,925.00 | 7,925.00 | 5,435.46 | 263,200 |
| 2022-02-17 | 8,050.00 | 8,100.00 | 7,975.00 | 7,975.00 | 5,469.75 | 199,200 |
| 2022-02-16 | 8,000.00 | 8,050.00 | 8,000.00 | 8,050.00 | 5,521.19 | 153,400 |
| 2022-02-15 | 7,925.00 | 8,025.00 | 7,925.00 | 8,000.00 | 5,486.90 | 166,900 |
| 2022-02-14 | 7,950.00 | 8,000.00 | 7,900.00 | 7,925.00 | 5,435.46 | 221,100 |
| 2022-02-11 | 7,800.00 | 8,100.00 | 7,775.00 | 7,950.00 | 5,452.60 | 459,000 |
| 2022-02-10 | 7,725.00 | 7,775.00 | 7,700.00 | 7,750.00 | 5,315.43 | 100,200 |
| 2022-02-09 | 7,725.00 | 7,750.00 | 7,700.00 | 7,725.00 | 5,298.29 | 27,600 |
| 2022-02-08 | 7,725.00 | 7,775.00 | 7,700.00 | 7,725.00 | 5,298.29 | 64,200 |
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.