Adira Dinamika Multi Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 9,075.00 | 9,175.00 | 9,075.00 | 9,100.00 | 8,470.00 | 65,100 |
| 2025-08-12 | 9,050.00 | 9,075.00 | 9,025.00 | 9,050.00 | 8,423.46 | 80,000 |
| 2025-08-11 | 9,050.00 | 9,050.00 | 9,025.00 | 9,050.00 | 8,423.46 | 69,500 |
| 2025-08-08 | 9,025.00 | 9,075.00 | 9,000.00 | 9,050.00 | 8,423.46 | 20,200 |
| 2025-08-07 | 9,050.00 | 9,075.00 | 9,000.00 | 9,025.00 | 8,400.19 | 51,800 |
| 2025-08-06 | 9,050.00 | 9,075.00 | 9,025.00 | 9,050.00 | 8,423.46 | 40,700 |
| 2025-08-05 | 9,050.00 | 9,125.00 | 9,000.00 | 9,050.00 | 8,423.46 | 42,500 |
| 2025-08-04 | 9,100.00 | 9,100.00 | 8,975.00 | 9,000.00 | 8,376.92 | 107,200 |
| 2025-08-01 | 9,075.00 | 9,125.00 | 9,075.00 | 9,100.00 | 8,470.00 | 68,500 |
| 2025-07-31 | 9,175.00 | 9,200.00 | 9,050.00 | 9,075.00 | 8,446.73 | 108,600 |
| 2025-07-30 | 9,150.00 | 9,175.00 | 9,100.00 | 9,175.00 | 8,539.81 | 59,300 |
| 2025-07-29 | 9,100.00 | 9,200.00 | 9,100.00 | 9,150.00 | 8,516.54 | 47,600 |
| 2025-07-28 | 9,100.00 | 9,150.00 | 9,050.00 | 9,125.00 | 8,493.27 | 42,000 |
| 2025-07-25 | 9,100.00 | 9,100.00 | 9,050.00 | 9,100.00 | 8,470.00 | 85,800 |
| 2025-07-24 | 9,150.00 | 9,200.00 | 9,100.00 | 9,100.00 | 8,470.00 | 92,600 |
| 2025-07-23 | 9,150.00 | 9,150.00 | 9,050.00 | 9,125.00 | 8,493.27 | 26,000 |
| 2025-07-22 | 9,125.00 | 9,175.00 | 9,050.00 | 9,100.00 | 8,470.00 | 58,900 |
| 2025-07-21 | 9,225.00 | 9,300.00 | 9,125.00 | 9,125.00 | 8,493.27 | 36,900 |
| 2025-07-18 | 9,350.00 | 9,350.00 | 9,200.00 | 9,225.00 | 8,586.35 | 48,200 |
| 2025-07-17 | 9,325.00 | 9,350.00 | 9,250.00 | 9,300.00 | 8,656.15 | 69,200 |
| 2025-07-16 | 9,200.00 | 9,325.00 | 9,200.00 | 9,300.00 | 8,656.15 | 202,100 |
| 2025-07-15 | 9,125.00 | 9,200.00 | 9,025.00 | 9,175.00 | 8,539.81 | 79,400 |
| 2025-07-14 | 9,125.00 | 9,175.00 | 9,100.00 | 9,125.00 | 8,493.27 | 49,900 |
| 2025-07-11 | 9,100.00 | 9,200.00 | 9,075.00 | 9,125.00 | 8,493.27 | 104,300 |
| 2025-07-10 | 9,150.00 | 9,150.00 | 9,050.00 | 9,100.00 | 8,470.00 | 18,300 |
| 2025-07-09 | 9,050.00 | 9,200.00 | 9,050.00 | 9,100.00 | 8,470.00 | 77,000 |
| 2025-07-08 | 9,075.00 | 9,075.00 | 8,975.00 | 9,050.00 | 8,423.46 | 14,200 |
| 2025-07-07 | 9,150.00 | 9,200.00 | 8,975.00 | 9,075.00 | 8,446.73 | 71,900 |
| 2025-07-04 | 9,000.00 | 9,250.00 | 8,950.00 | 9,125.00 | 8,493.27 | 143,300 |
| 2025-07-03 | 8,850.00 | 8,900.00 | 8,825.00 | 8,900.00 | 8,283.85 | 64,600 |
| 2025-07-02 | 8,850.00 | 8,900.00 | 8,775.00 | 8,850.00 | 8,237.31 | 225,000 |
| 2025-07-01 | 8,850.00 | 8,900.00 | 8,775.00 | 8,850.00 | 8,237.31 | 39,500 |
| 2025-06-30 | 8,875.00 | 8,875.00 | 8,800.00 | 8,825.00 | 8,214.04 | 22,100 |
| 2025-06-26 | 8,850.00 | 8,925.00 | 8,800.00 | 8,875.00 | 8,260.58 | 101,500 |
| 2025-06-25 | 8,850.00 | 8,850.00 | 8,800.00 | 8,800.00 | 8,190.77 | 4,500 |
| 2025-06-24 | 8,775.00 | 8,875.00 | 8,775.00 | 8,850.00 | 8,237.31 | 8,600 |
| 2025-06-23 | 8,800.00 | 8,800.00 | 8,700.00 | 8,750.00 | 8,144.23 | 82,600 |
| 2025-06-20 | 8,825.00 | 8,825.00 | 8,725.00 | 8,825.00 | 8,214.04 | 85,400 |
| 2025-06-19 | 8,975.00 | 8,975.00 | 8,650.00 | 8,850.00 | 8,237.31 | 227,300 |
| 2025-06-18 | 9,000.00 | 9,025.00 | 8,925.00 | 8,975.00 | 8,353.65 | 107,800 |
| 2025-06-17 | 9,000.00 | 9,025.00 | 8,975.00 | 9,000.00 | 8,376.92 | 50,300 |
| 2025-06-16 | 9,025.00 | 9,050.00 | 8,950.00 | 9,000.00 | 8,376.92 | 64,300 |
| 2025-06-13 | 9,000.00 | 9,000.00 | 8,900.00 | 8,975.00 | 8,353.65 | 102,700 |
| 2025-06-12 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,376.92 | 18,100 |
| 2025-06-11 | 8,950.00 | 9,100.00 | 8,950.00 | 9,000.00 | 8,376.92 | 48,000 |
| 2025-06-10 | 9,000.00 | 9,050.00 | 8,950.00 | 8,975.00 | 8,353.65 | 36,500 |
| 2025-06-05 | 8,875.00 | 9,050.00 | 8,875.00 | 9,000.00 | 8,376.92 | 58,100 |
| 2025-06-04 | 8,875.00 | 8,925.00 | 8,850.00 | 8,875.00 | 8,260.58 | 34,100 |
| 2025-06-03 | 8,925.00 | 8,950.00 | 8,850.00 | 8,875.00 | 8,260.58 | 75,000 |
| 2025-06-02 | 9,025.00 | 9,125.00 | 8,900.00 | 8,925.00 | 8,307.12 | 94,600 |
| 2025-05-28 | 9,200.00 | 9,200.00 | 8,975.00 | 9,025.00 | 8,400.19 | 350,800 |
| 2025-05-27 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 8,563.08 | 285,300 |
| 2025-05-26 | 8,925.00 | 9,075.00 | 8,925.00 | 9,075.00 | 8,446.73 | 302,500 |
| 2025-05-23 | 8,875.00 | 8,925.00 | 8,875.00 | 8,900.00 | 8,283.85 | 45,200 |
| 2025-05-22 | 8,875.00 | 8,900.00 | 8,850.00 | 8,900.00 | 8,283.85 | 59,200 |
| 2025-05-21 | 8,925.00 | 8,950.00 | 8,850.00 | 8,875.00 | 8,260.58 | 64,600 |
| 2025-05-20 | 8,925.00 | 8,950.00 | 8,800.00 | 8,900.00 | 8,283.85 | 102,600 |
| 2025-05-19 | 8,850.00 | 8,925.00 | 8,775.00 | 8,925.00 | 8,307.12 | 112,700 |
| 2025-05-16 | 8,850.00 | 8,850.00 | 8,775.00 | 8,850.00 | 8,237.31 | 64,600 |
| 2025-05-15 | 8,800.00 | 8,925.00 | 8,725.00 | 8,825.00 | 8,214.04 | 170,800 |
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.