Adira Dinamika Multi Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 8,800.00 | 8,900.00 | 8,750.00 | 8,775.00 | 8,167.50 | 67,500 |
| 2025-05-09 | 8,900.00 | 8,900.00 | 8,725.00 | 8,750.00 | 8,144.23 | 53,200 |
| 2025-05-08 | 8,900.00 | 8,925.00 | 8,725.00 | 8,775.00 | 8,167.50 | 258,800 |
| 2025-05-07 | 8,850.00 | 8,925.00 | 8,825.00 | 8,900.00 | 8,283.85 | 213,600 |
| 2025-05-06 | 8,900.00 | 8,925.00 | 8,825.00 | 8,850.00 | 8,237.31 | 49,300 |
| 2025-05-05 | 8,975.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,283.85 | 112,300 |
| 2025-05-02 | 9,000.00 | 9,075.00 | 8,900.00 | 8,950.00 | 8,330.38 | 232,500 |
| 2025-04-30 | 10,400.00 | 10,400.00 | 8,750.00 | 8,850.00 | 8,237.31 | 1,577,900 |
| 2025-04-29 | 8,675.00 | 8,700.00 | 8,650.00 | 8,675.00 | 8,074.42 | 91,300 |
| 2025-04-28 | 8,650.00 | 8,700.00 | 8,600.00 | 8,675.00 | 8,074.42 | 148,600 |
| 2025-04-25 | 8,600.00 | 8,650.00 | 8,525.00 | 8,600.00 | 8,004.62 | 62,800 |
| 2025-04-24 | 8,625.00 | 8,650.00 | 8,550.00 | 8,550.00 | 7,958.08 | 83,800 |
| 2025-04-23 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,004.62 | 82,600 |
| 2025-04-22 | 8,450.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,911.54 | 44,200 |
| 2025-04-21 | 8,450.00 | 8,575.00 | 8,400.00 | 8,450.00 | 7,865.00 | 68,000 |
| 2025-04-17 | 8,575.00 | 8,575.00 | 8,400.00 | 8,450.00 | 7,865.00 | 169,300 |
| 2025-04-16 | 8,650.00 | 8,675.00 | 8,525.00 | 8,550.00 | 7,958.08 | 138,600 |
| 2025-04-15 | 8,725.00 | 8,800.00 | 8,650.00 | 8,650.00 | 8,051.15 | 208,900 |
| 2025-04-14 | 8,725.00 | 8,825.00 | 8,600.00 | 8,700.00 | 8,097.69 | 539,500 |
| 2025-04-11 | 9,125.00 | 9,300.00 | 9,100.00 | 9,275.00 | 7,978.55 | 324,500 |
| 2025-04-10 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 7,828.02 | 257,800 |
| 2025-04-09 | 8,875.00 | 9,050.00 | 8,875.00 | 8,925.00 | 7,677.48 | 204,900 |
| 2025-04-08 | 9,075.00 | 9,075.00 | 8,725.00 | 8,850.00 | 7,612.96 | 347,800 |
| 2025-03-27 | 9,000.00 | 9,225.00 | 9,000.00 | 9,200.00 | 7,914.04 | 111,600 |
| 2025-03-26 | 8,950.00 | 9,100.00 | 8,925.00 | 8,925.00 | 7,677.48 | 80,600 |
| 2025-03-25 | 8,800.00 | 9,050.00 | 8,700.00 | 8,950.00 | 7,698.98 | 88,500 |
| 2025-03-24 | 8,850.00 | 8,850.00 | 8,625.00 | 8,800.00 | 7,569.95 | 48,300 |
| 2025-03-21 | 8,950.00 | 9,000.00 | 8,825.00 | 8,850.00 | 7,612.96 | 68,500 |
| 2025-03-20 | 8,800.00 | 8,975.00 | 8,800.00 | 8,975.00 | 7,720.49 | 58,900 |
| 2025-03-19 | 8,800.00 | 8,875.00 | 8,700.00 | 8,750.00 | 7,526.94 | 64,100 |
| 2025-03-18 | 8,875.00 | 8,875.00 | 8,600.00 | 8,800.00 | 7,569.95 | 87,600 |
| 2025-03-17 | 9,000.00 | 9,000.00 | 8,825.00 | 8,825.00 | 7,591.45 | 54,500 |
| 2025-03-14 | 9,000.00 | 9,000.00 | 8,875.00 | 8,875.00 | 7,634.47 | 38,700 |
| 2025-03-13 | 8,950.00 | 9,000.00 | 8,900.00 | 9,000.00 | 7,741.99 | 31,700 |
| 2025-03-12 | 8,850.00 | 9,050.00 | 8,850.00 | 8,950.00 | 7,698.98 | 18,500 |
| 2025-03-11 | 8,900.00 | 9,100.00 | 8,850.00 | 8,850.00 | 7,612.96 | 59,800 |
| 2025-03-10 | 8,975.00 | 9,000.00 | 8,775.00 | 8,875.00 | 7,634.47 | 33,400 |
| 2025-03-07 | 9,025.00 | 9,075.00 | 8,950.00 | 9,000.00 | 7,741.99 | 64,600 |
| 2025-03-06 | 9,125.00 | 9,125.00 | 8,975.00 | 9,000.00 | 7,741.99 | 60,100 |
| 2025-03-05 | 8,875.00 | 9,100.00 | 8,875.00 | 9,075.00 | 7,806.51 | 73,300 |
| 2025-03-04 | 8,875.00 | 8,900.00 | 8,800.00 | 8,875.00 | 7,634.47 | 29,600 |
| 2025-03-03 | 8,775.00 | 8,975.00 | 8,700.00 | 8,875.00 | 7,634.47 | 94,200 |
| 2025-02-28 | 8,975.00 | 8,975.00 | 8,725.00 | 8,775.00 | 7,548.44 | 124,800 |
| 2025-02-27 | 9,100.00 | 9,125.00 | 8,900.00 | 8,975.00 | 7,720.49 | 147,500 |
| 2025-02-26 | 9,175.00 | 9,200.00 | 9,050.00 | 9,100.00 | 7,828.02 | 53,100 |
| 2025-02-25 | 9,225.00 | 9,225.00 | 9,000.00 | 9,075.00 | 7,806.51 | 132,300 |
| 2025-02-24 | 9,250.00 | 9,275.00 | 9,200.00 | 9,225.00 | 7,935.54 | 32,400 |
| 2025-02-21 | 9,275.00 | 9,350.00 | 9,250.00 | 9,275.00 | 7,978.55 | 31,900 |
| 2025-02-20 | 9,275.00 | 9,325.00 | 9,225.00 | 9,250.00 | 7,957.05 | 25,300 |
| 2025-02-19 | 9,275.00 | 9,375.00 | 9,250.00 | 9,275.00 | 7,978.55 | 50,200 |
| 2025-02-18 | 9,350.00 | 9,400.00 | 9,250.00 | 9,250.00 | 7,957.05 | 167,600 |
| 2025-02-17 | 9,475.00 | 9,475.00 | 9,300.00 | 9,300.00 | 8,000.06 | 330,400 |
| 2025-02-14 | 9,625.00 | 9,675.00 | 9,400.00 | 9,525.00 | 8,193.61 | 114,200 |
| 2025-02-13 | 9,625.00 | 9,750.00 | 9,500.00 | 9,625.00 | 8,279.63 | 12,000 |
| 2025-02-12 | 9,550.00 | 9,625.00 | 9,500.00 | 9,500.00 | 8,172.10 | 132,000 |
| 2025-02-11 | 9,575.00 | 9,625.00 | 9,550.00 | 9,600.00 | 8,258.13 | 29,300 |
| 2025-02-10 | 9,725.00 | 9,750.00 | 9,500.00 | 9,575.00 | 8,236.62 | 58,400 |
| 2025-02-07 | 9,725.00 | 9,750.00 | 9,675.00 | 9,750.00 | 8,387.16 | 31,300 |
| 2025-02-06 | 9,825.00 | 9,900.00 | 9,725.00 | 9,725.00 | 8,365.65 | 52,500 |
| 2025-02-05 | 9,800.00 | 9,900.00 | 9,800.00 | 9,825.00 | 8,451.68 | 31,800 |
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.