Adira Dinamika Multi Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 8,800.00 | 8,950.00 | 8,700.00 | 8,700.00 | 8,700.00 | 299,500 |
| 2026-05-01 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2026-04-30 | 8,975.00 | 8,975.00 | 8,700.00 | 8,800.00 | 8,800.00 | 267,700 |
| 2026-04-29 | 8,625.00 | 9,025.00 | 8,625.00 | 8,975.00 | 8,975.00 | 723,800 |
| 2026-04-28 | 8,525.00 | 8,650.00 | 8,475.00 | 8,625.00 | 8,625.00 | 312,300 |
| 2026-04-27 | 8,300.00 | 8,575.00 | 8,300.00 | 8,525.00 | 8,525.00 | 711,300 |
| 2026-04-24 | 8,400.00 | 8,400.00 | 8,225.00 | 8,275.00 | 8,275.00 | 185,400 |
| 2026-04-23 | 8,800.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | 504,300 |
| 2026-04-22 | 8,325.00 | 8,900.00 | 8,325.00 | 8,800.00 | 8,800.00 | 876,300 |
| 2026-04-21 | 8,250.00 | 8,375.00 | 8,250.00 | 8,375.00 | 8,375.00 | 103,100 |
| 2026-04-20 | 8,250.00 | 8,350.00 | 8,250.00 | 8,250.00 | 8,250.00 | 174,200 |
| 2026-04-17 | 8,350.00 | 8,350.00 | 8,250.00 | 8,275.00 | 8,275.00 | 221,400 |
| 2026-04-16 | 8,400.00 | 8,450.00 | 8,325.00 | 8,350.00 | 8,350.00 | 203,100 |
| 2026-04-15 | 8,475.00 | 8,475.00 | 8,300.00 | 8,375.00 | 8,375.00 | 615,000 |
| 2026-04-14 | 9,075.00 | 9,150.00 | 8,975.00 | 9,100.00 | 8,470.00 | 1,273,800 |
| 2026-04-13 | 9,000.00 | 9,075.00 | 9,000.00 | 9,050.00 | 8,423.46 | 480,700 |
| 2026-04-10 | 8,950.00 | 9,025.00 | 8,925.00 | 9,000.00 | 8,376.92 | 418,200 |
| 2026-04-09 | 8,725.00 | 9,000.00 | 8,725.00 | 8,950.00 | 8,330.38 | 603,300 |
| 2026-04-08 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,097.69 | 271,500 |
| 2026-04-07 | 8,500.00 | 8,500.00 | 8,425.00 | 8,450.00 | 7,865.00 | 28,800 |
| 2026-04-06 | 8,525.00 | 8,600.00 | 8,475.00 | 8,500.00 | 7,911.54 | 123,600 |
| 2026-04-02 | 8,500.00 | 8,525.00 | 8,425.00 | 8,500.00 | 7,911.54 | 113,000 |
| 2026-04-01 | 8,450.00 | 8,500.00 | 8,350.00 | 8,500.00 | 7,911.54 | 88,600 |
| 2026-03-31 | 8,375.00 | 8,450.00 | 8,375.00 | 8,400.00 | 7,818.46 | 38,100 |
| 2026-03-30 | 8,450.00 | 8,450.00 | 8,275.00 | 8,350.00 | 7,771.92 | 48,800 |
| 2026-03-27 | 8,500.00 | 8,550.00 | 8,300.00 | 8,300.00 | 7,725.38 | 141,000 |
| 2026-03-26 | 8,450.00 | 8,550.00 | 8,450.00 | 8,500.00 | 7,911.54 | 27,000 |
| 2026-03-25 | 8,450.00 | 8,500.00 | 8,425.00 | 8,450.00 | 7,865.00 | 209,000 |
| 2026-03-17 | 8,250.00 | 8,400.00 | 8,225.00 | 8,375.00 | 7,795.19 | 67,200 |
| 2026-03-16 | 8,375.00 | 8,375.00 | 8,225.00 | 8,250.00 | 7,678.85 | 117,900 |
| 2026-03-13 | 8,450.00 | 8,450.00 | 8,350.00 | 8,375.00 | 7,795.19 | 40,400 |
| 2026-03-12 | 8,400.00 | 8,500.00 | 8,375.00 | 8,425.00 | 7,841.73 | 43,700 |
| 2026-03-11 | 8,450.00 | 8,475.00 | 8,375.00 | 8,400.00 | 7,818.46 | 80,200 |
| 2026-03-10 | 8,425.00 | 8,550.00 | 8,350.00 | 8,400.00 | 7,818.46 | 94,500 |
| 2026-03-09 | 8,550.00 | 8,550.00 | 8,400.00 | 8,425.00 | 7,841.73 | 139,600 |
| 2026-03-06 | 8,575.00 | 8,600.00 | 8,425.00 | 8,550.00 | 7,958.08 | 65,300 |
| 2026-03-05 | 8,525.00 | 8,600.00 | 8,500.00 | 8,575.00 | 7,981.35 | 19,000 |
| 2026-03-04 | 8,625.00 | 8,650.00 | 8,375.00 | 8,500.00 | 7,911.54 | 291,400 |
| 2026-03-03 | 8,650.00 | 8,700.00 | 8,550.00 | 8,675.00 | 8,074.42 | 86,900 |
| 2026-03-02 | 8,675.00 | 8,700.00 | 8,575.00 | 8,650.00 | 8,051.15 | 181,500 |
| 2026-02-27 | 8,625.00 | 8,800.00 | 8,500.00 | 8,725.00 | 8,120.96 | 115,300 |
| 2026-02-26 | 8,700.00 | 8,825.00 | 8,525.00 | 8,600.00 | 8,004.62 | 221,900 |
| 2026-02-25 | 8,800.00 | 8,800.00 | 8,675.00 | 8,700.00 | 8,097.69 | 215,800 |
| 2026-02-24 | 8,775.00 | 8,800.00 | 8,725.00 | 8,750.00 | 8,144.23 | 351,700 |
| 2026-02-23 | 8,750.00 | 8,825.00 | 8,750.00 | 8,775.00 | 8,167.50 | 69,100 |
| 2026-02-20 | 8,900.00 | 9,000.00 | 8,700.00 | 8,750.00 | 8,144.23 | 421,200 |
| 2026-02-19 | 8,325.00 | 8,875.00 | 8,325.00 | 8,850.00 | 8,237.31 | 921,400 |
| 2026-02-18 | 8,325.00 | 8,400.00 | 8,275.00 | 8,350.00 | 7,771.92 | 38,400 |
| 2026-02-13 | 8,350.00 | 8,350.00 | 8,300.00 | 8,350.00 | 7,771.92 | 53,800 |
| 2026-02-12 | 8,275.00 | 8,375.00 | 8,275.00 | 8,350.00 | 7,771.92 | 53,700 |
| 2026-02-11 | 8,350.00 | 8,400.00 | 8,275.00 | 8,275.00 | 7,702.12 | 202,400 |
| 2026-02-10 | 8,350.00 | 8,450.00 | 8,300.00 | 8,350.00 | 7,771.92 | 64,700 |
| 2026-02-09 | 8,350.00 | 8,375.00 | 8,300.00 | 8,350.00 | 7,771.92 | 54,000 |
| 2026-02-06 | 8,425.00 | 8,425.00 | 8,300.00 | 8,400.00 | 7,818.46 | 111,200 |
| 2026-02-05 | 8,300.00 | 8,500.00 | 8,300.00 | 8,425.00 | 7,841.73 | 136,800 |
| 2026-02-04 | 8,300.00 | 8,300.00 | 8,175.00 | 8,275.00 | 7,702.12 | 45,300 |
| 2026-02-03 | 8,000.00 | 8,250.00 | 8,000.00 | 8,200.00 | 7,632.31 | 72,300 |
| 2026-02-02 | 8,275.00 | 8,275.00 | 7,900.00 | 8,000.00 | 7,446.15 | 801,800 |
| 2026-01-30 | 8,350.00 | 8,400.00 | 8,250.00 | 8,300.00 | 7,725.38 | 173,400 |
| 2026-01-29 | 8,350.00 | 8,375.00 | 7,975.00 | 8,325.00 | 7,748.65 | 771,000 |
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.