Adira Dinamika Multi Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 7,725.00 | 7,775.00 | 7,700.00 | 7,725.00 | 5,298.29 | 75,600 |
| 2022-02-04 | 7,725.00 | 7,750.00 | 7,700.00 | 7,725.00 | 5,298.29 | 27,200 |
| 2022-02-03 | 7,675.00 | 7,800.00 | 7,600.00 | 7,725.00 | 5,298.29 | 145,900 |
| 2022-02-02 | 7,625.00 | 7,675.00 | 7,600.00 | 7,675.00 | 5,263.99 | 100,000 |
| 2022-01-31 | 7,600.00 | 7,675.00 | 7,575.00 | 7,600.00 | 5,212.55 | 102,300 |
| 2022-01-28 | 7,600.00 | 7,625.00 | 7,575.00 | 7,600.00 | 5,212.55 | 22,400 |
| 2022-01-27 | 7,600.00 | 7,650.00 | 7,550.00 | 7,600.00 | 5,212.55 | 38,900 |
| 2022-01-26 | 7,575.00 | 7,650.00 | 7,575.00 | 7,600.00 | 5,212.55 | 20,300 |
| 2022-01-25 | 7,625.00 | 7,625.00 | 7,575.00 | 7,575.00 | 5,195.41 | 108,400 |
| 2022-01-24 | 7,700.00 | 7,700.00 | 7,600.00 | 7,625.00 | 5,229.70 | 70,100 |
| 2022-01-21 | 7,575.00 | 7,700.00 | 7,575.00 | 7,625.00 | 5,229.70 | 96,900 |
| 2022-01-20 | 7,550.00 | 7,600.00 | 7,550.00 | 7,575.00 | 5,195.41 | 40,400 |
| 2022-01-19 | 7,550.00 | 7,650.00 | 7,525.00 | 7,550.00 | 5,178.26 | 150,500 |
| 2022-01-18 | 7,600.00 | 7,650.00 | 7,550.00 | 7,550.00 | 5,178.26 | 173,500 |
| 2022-01-17 | 7,600.00 | 7,625.00 | 7,575.00 | 7,600.00 | 5,212.55 | 81,400 |
| 2022-01-14 | 7,625.00 | 7,625.00 | 7,600.00 | 7,600.00 | 5,212.55 | 92,200 |
| 2022-01-13 | 7,675.00 | 7,675.00 | 7,600.00 | 7,625.00 | 5,229.70 | 90,500 |
| 2022-01-12 | 7,625.00 | 7,675.00 | 7,600.00 | 7,600.00 | 5,212.55 | 66,500 |
| 2022-01-11 | 7,650.00 | 7,700.00 | 7,625.00 | 7,625.00 | 5,229.70 | 40,500 |
| 2022-01-10 | 7,650.00 | 7,700.00 | 7,625.00 | 7,650.00 | 5,246.85 | 46,500 |
| 2022-01-07 | 7,650.00 | 7,725.00 | 7,625.00 | 7,650.00 | 5,246.85 | 69,500 |
| 2022-01-06 | 7,675.00 | 7,725.00 | 7,625.00 | 7,650.00 | 5,246.85 | 67,800 |
| 2022-01-05 | 7,725.00 | 7,725.00 | 7,675.00 | 7,675.00 | 5,263.99 | 125,300 |
| 2022-01-04 | 7,725.00 | 7,750.00 | 7,675.00 | 7,725.00 | 5,298.29 | 42,200 |
| 2022-01-03 | 7,700.00 | 7,750.00 | 7,700.00 | 7,725.00 | 5,298.29 | 70,500 |
| 2021-12-30 | 7,700.00 | 7,750.00 | 7,700.00 | 7,700.00 | 5,281.14 | 53,800 |
| 2021-12-29 | 7,650.00 | 7,700.00 | 7,650.00 | 7,675.00 | 5,263.99 | 26,900 |
| 2021-12-28 | 7,575.00 | 7,700.00 | 7,575.00 | 7,675.00 | 5,263.99 | 59,600 |
| 2021-12-27 | 7,650.00 | 7,675.00 | 7,575.00 | 7,575.00 | 5,195.41 | 111,800 |
| 2021-12-24 | 7,625.00 | 7,650.00 | 7,600.00 | 7,650.00 | 5,246.85 | 32,000 |
| 2021-12-23 | 7,600.00 | 7,650.00 | 7,600.00 | 7,600.00 | 5,212.55 | 132,300 |
| 2021-12-22 | 7,700.00 | 7,725.00 | 7,550.00 | 7,575.00 | 5,195.41 | 323,400 |
| 2021-12-21 | 7,650.00 | 7,700.00 | 7,625.00 | 7,675.00 | 5,263.99 | 88,000 |
| 2021-12-20 | 7,700.00 | 7,725.00 | 7,650.00 | 7,650.00 | 5,246.85 | 155,400 |
| 2021-12-17 | 7,700.00 | 7,725.00 | 7,675.00 | 7,700.00 | 5,281.14 | 56,400 |
| 2021-12-16 | 7,750.00 | 7,750.00 | 7,700.00 | 7,700.00 | 5,281.14 | 360,000 |
| 2021-12-15 | 7,750.00 | 7,750.00 | 7,725.00 | 7,750.00 | 5,315.43 | 97,900 |
| 2021-12-14 | 7,750.00 | 7,750.00 | 7,725.00 | 7,750.00 | 5,315.43 | 53,700 |
| 2021-12-13 | 7,750.00 | 7,775.00 | 7,725.00 | 7,750.00 | 5,315.43 | 48,200 |
| 2021-12-10 | 7,800.00 | 7,800.00 | 7,750.00 | 7,750.00 | 5,315.43 | 37,100 |
| 2021-12-09 | 7,825.00 | 7,825.00 | 7,800.00 | 7,800.00 | 5,349.73 | 31,500 |
| 2021-12-08 | 7,800.00 | 7,850.00 | 7,775.00 | 7,800.00 | 5,349.73 | 44,700 |
| 2021-12-07 | 7,750.00 | 7,800.00 | 7,725.00 | 7,775.00 | 5,332.58 | 77,600 |
| 2021-12-06 | 7,725.00 | 7,750.00 | 7,700.00 | 7,750.00 | 5,315.43 | 89,400 |
| 2021-12-03 | 7,700.00 | 7,750.00 | 7,700.00 | 7,725.00 | 5,298.29 | 31,200 |
| 2021-12-02 | 7,700.00 | 7,725.00 | 7,675.00 | 7,700.00 | 5,281.14 | 89,300 |
| 2021-12-01 | 7,700.00 | 7,725.00 | 7,675.00 | 7,700.00 | 5,281.14 | 82,800 |
| 2021-11-30 | 7,725.00 | 7,800.00 | 7,700.00 | 7,700.00 | 5,281.14 | 150,300 |
| 2021-11-29 | 7,700.00 | 7,750.00 | 7,650.00 | 7,725.00 | 5,298.29 | 104,500 |
| 2021-11-26 | 7,800.00 | 7,850.00 | 7,650.00 | 7,700.00 | 5,281.14 | 401,000 |
| 2021-11-25 | 7,850.00 | 7,850.00 | 7,800.00 | 7,800.00 | 5,349.73 | 155,700 |
| 2021-11-24 | 7,825.00 | 7,850.00 | 7,800.00 | 7,825.00 | 5,366.87 | 188,700 |
| 2021-11-23 | 7,850.00 | 7,875.00 | 7,825.00 | 7,825.00 | 5,366.87 | 165,500 |
| 2021-11-22 | 7,875.00 | 7,875.00 | 7,825.00 | 7,850.00 | 5,384.02 | 72,600 |
| 2021-11-19 | 7,850.00 | 7,875.00 | 7,825.00 | 7,875.00 | 5,401.16 | 144,900 |
| 2021-11-18 | 7,825.00 | 7,850.00 | 7,800.00 | 7,825.00 | 5,366.87 | 61,700 |
| 2021-11-17 | 7,825.00 | 7,850.00 | 7,800.00 | 7,825.00 | 5,366.87 | 79,300 |
| 2021-11-16 | 7,875.00 | 7,875.00 | 7,800.00 | 7,825.00 | 5,366.87 | 44,400 |
| 2021-11-15 | 7,875.00 | 7,875.00 | 7,800.00 | 7,800.00 | 5,349.73 | 167,100 |
| 2021-11-12 | 7,875.00 | 7,875.00 | 7,825.00 | 7,875.00 | 5,401.16 | 67,000 |
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.