Adira Dinamika Multi Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 8,550.00 | 8,575.00 | 8,250.00 | 8,325.00 | 7,748.65 | 317,400 |
| 2026-01-27 | 8,600.00 | 8,625.00 | 8,550.00 | 8,575.00 | 7,981.35 | 105,200 |
| 2026-01-26 | 8,675.00 | 8,675.00 | 8,575.00 | 8,625.00 | 8,027.88 | 161,000 |
| 2026-01-23 | 8,675.00 | 8,675.00 | 8,625.00 | 8,675.00 | 8,074.42 | 27,300 |
| 2026-01-22 | 8,700.00 | 8,725.00 | 8,650.00 | 8,675.00 | 8,074.42 | 80,400 |
| 2026-01-21 | 8,725.00 | 8,725.00 | 8,525.00 | 8,625.00 | 8,027.88 | 215,000 |
| 2026-01-20 | 8,700.00 | 8,725.00 | 8,675.00 | 8,700.00 | 8,097.69 | 64,400 |
| 2026-01-19 | 8,750.00 | 8,750.00 | 8,675.00 | 8,700.00 | 8,097.69 | 60,500 |
| 2026-01-16 | 8,725.00 | 8,725.00 | 8,725.00 | 8,725.00 | 8,120.96 | 0 |
| 2026-01-15 | 8,600.00 | 8,725.00 | 8,600.00 | 8,725.00 | 8,120.96 | 152,700 |
| 2026-01-14 | 8,600.00 | 8,650.00 | 8,575.00 | 8,600.00 | 8,004.62 | 49,100 |
| 2026-01-13 | 8,575.00 | 8,650.00 | 8,575.00 | 8,600.00 | 8,004.62 | 52,200 |
| 2026-01-12 | 8,650.00 | 8,700.00 | 8,525.00 | 8,575.00 | 7,981.35 | 66,400 |
| 2026-01-09 | 8,625.00 | 8,650.00 | 8,575.00 | 8,650.00 | 8,051.15 | 67,400 |
| 2026-01-08 | 8,600.00 | 8,775.00 | 8,500.00 | 8,625.00 | 8,027.88 | 151,100 |
| 2026-01-07 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,004.62 | 43,800 |
| 2026-01-06 | 8,625.00 | 8,675.00 | 8,550.00 | 8,675.00 | 8,074.42 | 72,200 |
| 2026-01-05 | 8,475.00 | 8,650.00 | 8,475.00 | 8,650.00 | 8,051.15 | 100,200 |
| 2026-01-02 | 8,525.00 | 8,550.00 | 8,475.00 | 8,475.00 | 7,888.27 | 84,600 |
| 2026-01-01 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,004.62 | 0 |
| 2025-12-31 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,004.62 | 0 |
| 2025-12-30 | 8,600.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,004.62 | 20,300 |
| 2025-12-29 | 8,625.00 | 8,625.00 | 8,550.00 | 8,600.00 | 8,004.62 | 128,000 |
| 2025-12-26 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 7,958.08 | 0 |
| 2025-12-25 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 7,958.08 | 0 |
| 2025-12-24 | 8,600.00 | 8,625.00 | 8,525.00 | 8,550.00 | 7,958.08 | 42,100 |
| 2025-12-23 | 8,500.00 | 8,750.00 | 8,500.00 | 8,600.00 | 8,004.62 | 37,400 |
| 2025-12-22 | 8,425.00 | 8,500.00 | 8,425.00 | 8,500.00 | 7,911.54 | 32,600 |
| 2025-12-19 | 8,450.00 | 8,500.00 | 8,375.00 | 8,400.00 | 7,818.46 | 94,100 |
| 2025-12-18 | 8,500.00 | 8,500.00 | 8,425.00 | 8,450.00 | 7,865.00 | 67,600 |
| 2025-12-17 | 8,475.00 | 8,500.00 | 8,425.00 | 8,425.00 | 7,841.73 | 29,900 |
| 2025-12-16 | 8,425.00 | 8,500.00 | 8,425.00 | 8,450.00 | 7,865.00 | 30,700 |
| 2025-12-15 | 8,375.00 | 8,425.00 | 8,350.00 | 8,425.00 | 7,841.73 | 52,100 |
| 2025-12-12 | 8,400.00 | 8,400.00 | 8,275.00 | 8,375.00 | 7,795.19 | 126,900 |
| 2025-12-11 | 8,475.00 | 8,500.00 | 8,375.00 | 8,375.00 | 7,795.19 | 213,400 |
| 2025-12-10 | 8,500.00 | 8,550.00 | 8,475.00 | 8,475.00 | 7,888.27 | 48,800 |
| 2025-12-09 | 8,500.00 | 8,550.00 | 8,450.00 | 8,500.00 | 7,911.54 | 67,100 |
| 2025-12-08 | 8,525.00 | 8,575.00 | 8,425.00 | 8,500.00 | 7,911.54 | 169,500 |
| 2025-12-05 | 8,475.00 | 8,575.00 | 8,400.00 | 8,500.00 | 7,911.54 | 97,100 |
| 2025-12-04 | 8,625.00 | 8,625.00 | 8,475.00 | 8,475.00 | 7,888.27 | 308,800 |
| 2025-12-03 | 8,700.00 | 8,700.00 | 8,575.00 | 8,600.00 | 8,004.62 | 317,000 |
| 2025-12-02 | 8,675.00 | 8,725.00 | 8,625.00 | 8,700.00 | 8,097.69 | 56,100 |
| 2025-12-01 | 8,750.00 | 8,750.00 | 8,625.00 | 8,675.00 | 8,074.42 | 105,500 |
| 2025-11-28 | 8,775.00 | 8,775.00 | 8,650.00 | 8,725.00 | 8,120.96 | 84,100 |
| 2025-11-27 | 8,750.00 | 8,800.00 | 8,750.00 | 8,775.00 | 8,167.50 | 22,300 |
| 2025-11-26 | 8,850.00 | 8,850.00 | 8,725.00 | 8,750.00 | 8,144.23 | 94,800 |
| 2025-11-25 | 8,775.00 | 8,850.00 | 8,775.00 | 8,800.00 | 8,190.77 | 65,900 |
| 2025-11-24 | 8,775.00 | 8,825.00 | 8,750.00 | 8,800.00 | 8,190.77 | 37,700 |
| 2025-11-21 | 8,850.00 | 8,850.00 | 8,775.00 | 8,775.00 | 8,167.50 | 34,200 |
| 2025-11-20 | 8,725.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,190.77 | 38,800 |
| 2025-11-19 | 8,825.00 | 8,850.00 | 8,725.00 | 8,725.00 | 8,120.96 | 131,200 |
| 2025-11-18 | 8,875.00 | 8,900.00 | 8,800.00 | 8,825.00 | 8,214.04 | 39,000 |
| 2025-11-17 | 8,825.00 | 8,900.00 | 8,800.00 | 8,875.00 | 8,260.58 | 50,400 |
| 2025-11-14 | 8,875.00 | 8,875.00 | 8,775.00 | 8,850.00 | 8,237.31 | 61,100 |
| 2025-11-13 | 8,850.00 | 8,925.00 | 8,850.00 | 8,875.00 | 8,260.58 | 21,300 |
| 2025-11-12 | 8,875.00 | 8,900.00 | 8,825.00 | 8,850.00 | 8,237.31 | 21,300 |
| 2025-11-11 | 8,850.00 | 8,875.00 | 8,800.00 | 8,825.00 | 8,214.04 | 56,800 |
| 2025-11-10 | 8,800.00 | 8,875.00 | 8,800.00 | 8,825.00 | 8,214.04 | 85,600 |
| 2025-11-07 | 8,850.00 | 8,900.00 | 8,825.00 | 8,825.00 | 8,214.04 | 69,400 |
| 2025-11-06 | 8,875.00 | 8,900.00 | 8,825.00 | 8,875.00 | 8,260.58 | 33,000 |
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.