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 |
← NewerPage 3 of 3 · 131 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.