Adira Dinamika Multi Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 8,875.00 | 8,925.00 | 8,800.00 | 8,875.00 | 8,260.58 | 49,300 |
| 2025-11-04 | 8,950.00 | 8,975.00 | 8,875.00 | 8,900.00 | 8,283.85 | 42,800 |
| 2025-11-03 | 8,950.00 | 9,025.00 | 8,900.00 | 8,925.00 | 8,307.12 | 89,400 |
| 2025-10-31 | 8,850.00 | 9,075.00 | 8,850.00 | 8,950.00 | 8,330.38 | 200,900 |
| 2025-10-30 | 8,725.00 | 8,850.00 | 8,725.00 | 8,850.00 | 8,237.31 | 78,100 |
| 2025-10-29 | 8,675.00 | 8,725.00 | 8,675.00 | 8,700.00 | 8,097.69 | 57,900 |
| 2025-10-28 | 8,650.00 | 8,725.00 | 8,650.00 | 8,725.00 | 8,120.96 | 59,000 |
| 2025-10-27 | 8,750.00 | 8,750.00 | 8,625.00 | 8,625.00 | 8,027.88 | 87,800 |
| 2025-10-24 | 8,775.00 | 8,775.00 | 8,675.00 | 8,750.00 | 8,144.23 | 44,300 |
| 2025-10-23 | 8,725.00 | 8,775.00 | 8,700.00 | 8,725.00 | 8,120.96 | 54,100 |
| 2025-10-22 | 8,700.00 | 8,750.00 | 8,700.00 | 8,700.00 | 8,097.69 | 31,000 |
| 2025-10-21 | 8,700.00 | 8,725.00 | 8,600.00 | 8,700.00 | 8,097.69 | 62,200 |
| 2025-10-20 | 8,575.00 | 8,700.00 | 8,550.00 | 8,700.00 | 8,097.69 | 36,800 |
| 2025-10-17 | 8,675.00 | 8,675.00 | 8,550.00 | 8,575.00 | 7,981.35 | 81,600 |
| 2025-10-16 | 8,600.00 | 8,725.00 | 8,575.00 | 8,675.00 | 8,074.42 | 42,900 |
| 2025-10-15 | 8,650.00 | 8,650.00 | 8,575.00 | 8,600.00 | 8,004.62 | 94,200 |
| 2025-10-14 | 8,650.00 | 8,800.00 | 8,625.00 | 8,650.00 | 8,051.15 | 109,400 |
| 2025-10-13 | 8,775.00 | 8,800.00 | 8,600.00 | 8,650.00 | 8,051.15 | 147,500 |
| 2025-10-10 | 8,800.00 | 8,925.00 | 8,750.00 | 8,800.00 | 8,190.77 | 25,100 |
| 2025-10-09 | 8,700.00 | 8,825.00 | 8,700.00 | 8,800.00 | 8,190.77 | 91,400 |
| 2025-10-08 | 8,750.00 | 8,750.00 | 8,675.00 | 8,725.00 | 8,120.96 | 82,600 |
| 2025-10-07 | 8,775.00 | 8,800.00 | 8,725.00 | 8,750.00 | 8,144.23 | 67,100 |
| 2025-10-06 | 8,775.00 | 8,800.00 | 8,700.00 | 8,750.00 | 8,144.23 | 89,200 |
| 2025-10-03 | 8,825.00 | 8,875.00 | 8,750.00 | 8,775.00 | 8,167.50 | 46,800 |
| 2025-10-02 | 9,000.00 | 9,000.00 | 8,725.00 | 8,825.00 | 8,214.04 | 236,400 |
| 2025-10-01 | 8,900.00 | 9,000.00 | 8,875.00 | 8,950.00 | 8,330.38 | 26,800 |
| 2025-09-30 | 9,000.00 | 9,025.00 | 8,875.00 | 8,925.00 | 8,307.12 | 71,100 |
| 2025-09-29 | 8,925.00 | 9,000.00 | 8,925.00 | 9,000.00 | 8,376.92 | 78,900 |
| 2025-09-26 | 8,925.00 | 8,950.00 | 8,900.00 | 8,900.00 | 8,283.85 | 55,800 |
| 2025-09-25 | 8,950.00 | 8,975.00 | 8,900.00 | 8,925.00 | 8,307.12 | 89,300 |
| 2025-09-24 | 8,975.00 | 8,975.00 | 8,925.00 | 8,950.00 | 8,330.38 | 21,500 |
| 2025-09-23 | 8,925.00 | 8,975.00 | 8,900.00 | 8,950.00 | 8,330.38 | 39,600 |
| 2025-09-22 | 8,950.00 | 9,000.00 | 8,925.00 | 8,925.00 | 8,307.12 | 38,700 |
| 2025-09-19 | 8,975.00 | 9,000.00 | 8,925.00 | 8,950.00 | 8,330.38 | 22,900 |
| 2025-09-18 | 9,025.00 | 9,075.00 | 8,950.00 | 8,975.00 | 8,353.65 | 149,800 |
| 2025-09-17 | 8,975.00 | 9,000.00 | 8,950.00 | 9,000.00 | 8,376.92 | 32,800 |
| 2025-09-16 | 8,975.00 | 8,975.00 | 8,925.00 | 8,950.00 | 8,330.38 | 33,500 |
| 2025-09-15 | 8,975.00 | 8,975.00 | 8,925.00 | 8,925.00 | 8,307.12 | 44,700 |
| 2025-09-12 | 8,975.00 | 9,000.00 | 8,925.00 | 8,975.00 | 8,353.65 | 27,100 |
| 2025-09-11 | 8,950.00 | 9,000.00 | 8,925.00 | 8,950.00 | 8,330.38 | 41,800 |
| 2025-09-10 | 8,900.00 | 8,950.00 | 8,900.00 | 8,950.00 | 8,330.38 | 25,600 |
| 2025-09-09 | 8,900.00 | 8,950.00 | 8,850.00 | 8,875.00 | 8,260.58 | 94,300 |
| 2025-09-08 | 8,975.00 | 9,050.00 | 8,975.00 | 8,975.00 | 8,353.65 | 50,600 |
| 2025-09-05 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 8,353.65 | 0 |
| 2025-09-04 | 9,000.00 | 9,025.00 | 8,900.00 | 8,975.00 | 8,353.65 | 25,000 |
| 2025-09-03 | 9,000.00 | 9,000.00 | 8,975.00 | 9,000.00 | 8,376.92 | 31,400 |
| 2025-09-02 | 8,925.00 | 9,000.00 | 8,925.00 | 9,000.00 | 8,376.92 | 27,800 |
| 2025-09-01 | 8,950.00 | 8,950.00 | 8,775.00 | 8,925.00 | 8,307.12 | 218,000 |
| 2025-08-29 | 9,050.00 | 9,075.00 | 8,925.00 | 8,975.00 | 8,353.65 | 206,700 |
| 2025-08-28 | 9,050.00 | 9,075.00 | 9,025.00 | 9,050.00 | 8,423.46 | 26,500 |
| 2025-08-27 | 9,100.00 | 9,150.00 | 9,050.00 | 9,050.00 | 8,423.46 | 23,100 |
| 2025-08-26 | 9,075.00 | 9,100.00 | 9,050.00 | 9,050.00 | 8,423.46 | 53,500 |
| 2025-08-25 | 9,125.00 | 9,150.00 | 9,050.00 | 9,075.00 | 8,446.73 | 90,000 |
| 2025-08-22 | 9,150.00 | 9,150.00 | 9,100.00 | 9,125.00 | 8,493.27 | 56,700 |
| 2025-08-21 | 9,150.00 | 9,150.00 | 9,100.00 | 9,125.00 | 8,493.27 | 19,600 |
| 2025-08-20 | 9,075.00 | 9,150.00 | 9,075.00 | 9,150.00 | 8,516.54 | 107,500 |
| 2025-08-19 | 9,050.00 | 9,125.00 | 9,025.00 | 9,075.00 | 8,446.73 | 112,100 |
| 2025-08-18 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 8,423.46 | 0 |
| 2025-08-15 | 9,125.00 | 9,125.00 | 9,050.00 | 9,050.00 | 8,423.46 | 33,600 |
| 2025-08-14 | 9,100.00 | 9,150.00 | 9,100.00 | 9,125.00 | 8,493.27 | 21,000 |
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.