Adira Dinamika Multi Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 7,850.00 | 7,900.00 | 7,850.00 | 7,850.00 | 5,384.02 | 54,000 |
| 2021-11-10 | 7,900.00 | 7,950.00 | 7,825.00 | 7,850.00 | 5,384.02 | 62,800 |
| 2021-11-09 | 7,850.00 | 7,900.00 | 7,825.00 | 7,900.00 | 5,418.31 | 90,000 |
| 2021-11-08 | 7,825.00 | 7,875.00 | 7,775.00 | 7,850.00 | 5,384.02 | 101,700 |
| 2021-11-05 | 7,850.00 | 7,850.00 | 7,725.00 | 7,825.00 | 5,366.87 | 65,900 |
| 2021-11-04 | 7,725.00 | 7,875.00 | 7,700.00 | 7,850.00 | 5,384.02 | 190,600 |
| 2021-11-03 | 7,725.00 | 7,725.00 | 7,700.00 | 7,725.00 | 5,298.29 | 133,500 |
| 2021-11-02 | 7,775.00 | 7,800.00 | 7,725.00 | 7,725.00 | 5,298.29 | 165,100 |
| 2021-11-01 | 7,800.00 | 7,850.00 | 7,700.00 | 7,775.00 | 5,332.58 | 201,700 |
| 2021-10-29 | 7,800.00 | 7,875.00 | 7,775.00 | 7,800.00 | 5,349.73 | 175,900 |
| 2021-10-28 | 7,850.00 | 7,850.00 | 7,725.00 | 7,800.00 | 5,349.73 | 257,500 |
| 2021-10-27 | 7,875.00 | 7,950.00 | 7,825.00 | 7,850.00 | 5,384.02 | 176,300 |
| 2021-10-26 | 7,925.00 | 7,950.00 | 7,850.00 | 7,875.00 | 5,401.16 | 237,100 |
| 2021-10-25 | 7,950.00 | 7,975.00 | 7,900.00 | 7,925.00 | 5,435.46 | 145,900 |
| 2021-10-22 | 7,950.00 | 7,950.00 | 7,900.00 | 7,950.00 | 5,452.60 | 145,800 |
| 2021-10-21 | 7,975.00 | 8,000.00 | 7,925.00 | 7,950.00 | 5,452.60 | 299,400 |
| 2021-10-19 | 7,950.00 | 8,000.00 | 7,900.00 | 7,975.00 | 5,469.75 | 96,400 |
| 2021-10-18 | 7,975.00 | 8,000.00 | 7,925.00 | 7,950.00 | 5,452.60 | 181,700 |
| 2021-10-15 | 8,000.00 | 8,000.00 | 7,925.00 | 7,975.00 | 5,469.75 | 70,700 |
| 2021-10-14 | 7,950.00 | 8,050.00 | 7,925.00 | 7,925.00 | 5,435.46 | 341,900 |
← NewerPage 21 of 21 · 1,220 trading days
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.