Adira Dinamika Multi Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8,350.00 | 8,350.00 | 8,225.00 | 8,250.00 | 8,250.00 | 10,700 |
| 2026-07-23 | 8,300.00 | 8,350.00 | 8,250.00 | 8,300.00 | 8,300.00 | 25,500 |
| 2026-07-22 | 8,300.00 | 8,300.00 | 8,250.00 | 8,275.00 | 8,275.00 | 4,000 |
| 2026-07-21 | 8,325.00 | 8,350.00 | 8,275.00 | 8,300.00 | 8,300.00 | 13,400 |
| 2026-07-20 | 8,300.00 | 8,375.00 | 8,300.00 | 8,300.00 | 8,300.00 | 19,400 |
| 2026-07-17 | 8,250.00 | 8,325.00 | 8,150.00 | 8,300.00 | 8,300.00 | 16,300 |
| 2026-07-16 | 8,150.00 | 8,350.00 | 8,150.00 | 8,325.00 | 8,325.00 | 68,200 |
| 2026-07-15 | 8,075.00 | 8,200.00 | 8,075.00 | 8,150.00 | 8,150.00 | 54,500 |
| 2026-07-14 | 8,125.00 | 8,125.00 | 8,075.00 | 8,075.00 | 8,075.00 | 4,500 |
| 2026-07-13 | 8,150.00 | 8,150.00 | 8,000.00 | 8,050.00 | 8,050.00 | 11,100 |
| 2026-07-10 | 8,025.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 16,200 |
| 2026-07-09 | 8,025.00 | 8,050.00 | 7,975.00 | 7,975.00 | 7,975.00 | 4,700 |
| 2026-07-08 | 8,000.00 | 8,025.00 | 8,000.00 | 8,025.00 | 8,025.00 | 3,100 |
| 2026-07-07 | 8,050.00 | 8,050.00 | 7,950.00 | 8,000.00 | 8,000.00 | 68,200 |
| 2026-07-06 | 8,000.00 | 8,050.00 | 7,925.00 | 8,050.00 | 8,050.00 | 4,900 |
| 2026-07-03 | 8,000.00 | 8,100.00 | 7,875.00 | 7,975.00 | 7,975.00 | 92,900 |
| 2026-07-02 | 7,950.00 | 8,050.00 | 7,900.00 | 7,975.00 | 7,975.00 | 14,800 |
| 2026-07-01 | 8,050.00 | 8,050.00 | 7,875.00 | 7,950.00 | 7,950.00 | 15,400 |
| 2026-06-30 | 8,050.00 | 8,050.00 | 7,850.00 | 7,950.00 | 7,950.00 | 62,100 |
| 2026-06-29 | 8,025.00 | 8,075.00 | 8,025.00 | 8,050.00 | 8,050.00 | 5,300 |
| 2026-06-26 | 8,100.00 | 8,100.00 | 8,000.00 | 8,025.00 | 8,025.00 | 5,700 |
| 2026-06-25 | 8,025.00 | 8,150.00 | 7,975.00 | 8,025.00 | 8,025.00 | 20,700 |
| 2026-06-24 | 8,000.00 | 8,100.00 | 7,975.00 | 8,025.00 | 8,025.00 | 30,900 |
| 2026-06-23 | 8,050.00 | 8,125.00 | 8,000.00 | 8,000.00 | 8,000.00 | 18,400 |
| 2026-06-22 | 8,050.00 | 8,125.00 | 7,900.00 | 8,050.00 | 8,050.00 | 91,500 |
| 2026-06-19 | 8,275.00 | 8,275.00 | 8,050.00 | 8,125.00 | 8,125.00 | 54,200 |
| 2026-06-18 | 8,275.00 | 8,275.00 | 8,125.00 | 8,175.00 | 8,175.00 | 19,600 |
| 2026-06-17 | 8,150.00 | 8,325.00 | 8,150.00 | 8,225.00 | 8,225.00 | 12,800 |
| 2026-06-16 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2026-06-15 | 8,200.00 | 8,300.00 | 8,125.00 | 8,200.00 | 8,200.00 | 46,500 |
| 2026-06-12 | 8,100.00 | 8,300.00 | 8,050.00 | 8,200.00 | 8,200.00 | 48,500 |
| 2026-06-11 | 8,100.00 | 8,100.00 | 8,000.00 | 8,050.00 | 8,050.00 | 24,800 |
| 2026-06-10 | 8,000.00 | 8,100.00 | 7,975.00 | 8,100.00 | 8,100.00 | 58,200 |
| 2026-06-09 | 7,800.00 | 7,950.00 | 7,675.00 | 7,900.00 | 7,900.00 | 73,800 |
| 2026-06-08 | 8,000.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 172,300 |
| 2026-06-05 | 8,025.00 | 8,125.00 | 8,000.00 | 8,000.00 | 8,000.00 | 32,500 |
| 2026-06-04 | 8,225.00 | 8,275.00 | 7,925.00 | 8,025.00 | 8,025.00 | 221,700 |
| 2026-06-03 | 8,325.00 | 8,325.00 | 8,150.00 | 8,225.00 | 8,225.00 | 118,000 |
| 2026-06-02 | 8,375.00 | 8,400.00 | 8,300.00 | 8,325.00 | 8,325.00 | 11,700 |
| 2026-06-01 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 0 |
| 2026-05-29 | 8,425.00 | 8,425.00 | 8,300.00 | 8,375.00 | 8,375.00 | 62,500 |
| 2026-05-28 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 0 |
| 2026-05-27 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 0 |
| 2026-05-26 | 8,450.00 | 8,525.00 | 8,425.00 | 8,425.00 | 8,425.00 | 31,800 |
| 2026-05-25 | 8,450.00 | 8,475.00 | 8,375.00 | 8,450.00 | 8,450.00 | 15,600 |
| 2026-05-22 | 8,350.00 | 8,500.00 | 8,275.00 | 8,375.00 | 8,375.00 | 27,700 |
| 2026-05-21 | 8,425.00 | 8,450.00 | 8,350.00 | 8,350.00 | 8,350.00 | 35,700 |
| 2026-05-20 | 8,450.00 | 8,600.00 | 8,400.00 | 8,425.00 | 8,425.00 | 60,800 |
| 2026-05-19 | 8,500.00 | 8,575.00 | 8,400.00 | 8,425.00 | 8,425.00 | 150,700 |
| 2026-05-18 | 8,575.00 | 8,625.00 | 8,300.00 | 8,500.00 | 8,500.00 | 104,400 |
| 2026-05-15 | 8,575.00 | 8,575.00 | 8,575.00 | 8,575.00 | 8,575.00 | 0 |
| 2026-05-14 | 8,575.00 | 8,575.00 | 8,575.00 | 8,575.00 | 8,575.00 | 0 |
| 2026-05-13 | 8,750.00 | 8,750.00 | 8,550.00 | 8,575.00 | 8,575.00 | 68,700 |
| 2026-05-12 | 8,725.00 | 9,000.00 | 8,675.00 | 8,725.00 | 8,725.00 | 159,600 |
| 2026-05-11 | 8,675.00 | 8,800.00 | 8,650.00 | 8,675.00 | 8,675.00 | 166,700 |
| 2026-05-08 | 8,725.00 | 8,800.00 | 8,625.00 | 8,675.00 | 8,675.00 | 77,100 |
| 2026-05-07 | 8,750.00 | 8,800.00 | 8,625.00 | 8,725.00 | 8,725.00 | 74,200 |
| 2026-05-06 | 8,825.00 | 8,825.00 | 8,700.00 | 8,750.00 | 8,750.00 | 47,400 |
| 2026-05-05 | 8,825.00 | 8,875.00 | 8,700.00 | 8,800.00 | 8,800.00 | 112,600 |
| 2026-05-04 | 8,800.00 | 8,950.00 | 8,700.00 | 8,700.00 | 8,700.00 | 299,500 |
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.