Adira Dinamika Multi Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 9,775.00 | 9,800.00 | 9,750.00 | 9,775.00 | 8,408.66 | 35,100 |
| 2025-02-03 | 9,800.00 | 9,800.00 | 9,700.00 | 9,775.00 | 8,408.66 | 80,800 |
| 2025-01-31 | 9,800.00 | 9,800.00 | 9,725.00 | 9,800.00 | 8,430.17 | 55,700 |
| 2025-01-30 | 9,875.00 | 9,875.00 | 9,750.00 | 9,800.00 | 8,430.17 | 44,100 |
| 2025-01-24 | 9,850.00 | 10,000.00 | 9,850.00 | 9,875.00 | 8,494.69 | 120,900 |
| 2025-01-23 | 9,675.00 | 9,850.00 | 9,675.00 | 9,800.00 | 8,430.17 | 45,800 |
| 2025-01-22 | 9,700.00 | 9,700.00 | 9,650.00 | 9,675.00 | 8,322.64 | 66,300 |
| 2025-01-21 | 9,700.00 | 9,700.00 | 9,650.00 | 9,700.00 | 8,344.15 | 40,400 |
| 2025-01-20 | 9,700.00 | 9,750.00 | 9,600.00 | 9,700.00 | 8,344.15 | 135,800 |
| 2025-01-17 | 9,750.00 | 9,750.00 | 9,575.00 | 9,700.00 | 8,344.15 | 20,300 |
| 2025-01-16 | 9,600.00 | 9,800.00 | 9,525.00 | 9,600.00 | 8,258.13 | 84,900 |
| 2025-01-15 | 9,550.00 | 9,575.00 | 9,475.00 | 9,525.00 | 8,193.61 | 139,100 |
| 2025-01-14 | 9,575.00 | 9,575.00 | 9,475.00 | 9,525.00 | 8,193.61 | 86,500 |
| 2025-01-13 | 9,675.00 | 9,700.00 | 9,500.00 | 9,575.00 | 8,236.62 | 177,100 |
| 2025-01-10 | 9,725.00 | 9,725.00 | 9,675.00 | 9,700.00 | 8,344.15 | 36,600 |
| 2025-01-09 | 9,750.00 | 9,800.00 | 9,700.00 | 9,750.00 | 8,387.16 | 39,100 |
| 2025-01-08 | 9,800.00 | 9,825.00 | 9,725.00 | 9,750.00 | 8,387.16 | 15,200 |
| 2025-01-07 | 9,775.00 | 9,800.00 | 9,725.00 | 9,800.00 | 8,430.17 | 100,000 |
| 2025-01-06 | 9,875.00 | 9,875.00 | 9,775.00 | 9,775.00 | 8,408.66 | 97,000 |
| 2025-01-03 | 9,875.00 | 9,875.00 | 9,800.00 | 9,875.00 | 8,494.69 | 42,500 |
| 2025-01-02 | 9,850.00 | 9,925.00 | 9,825.00 | 9,825.00 | 8,451.68 | 62,100 |
| 2024-12-30 | 9,800.00 | 9,900.00 | 9,775.00 | 9,850.00 | 8,473.18 | 71,000 |
| 2024-12-27 | 9,925.00 | 9,925.00 | 9,775.00 | 9,850.00 | 8,473.18 | 188,300 |
| 2024-12-24 | 9,950.00 | 9,950.00 | 9,850.00 | 9,900.00 | 8,516.19 | 118,700 |
| 2024-12-23 | 10,000.00 | 10,000.00 | 9,925.00 | 9,950.00 | 8,559.20 | 80,800 |
| 2024-12-20 | 9,925.00 | 10,000.00 | 9,900.00 | 10,000.00 | 8,602.21 | 41,000 |
| 2024-12-19 | 10,000.00 | 10,000.00 | 9,850.00 | 9,925.00 | 8,537.70 | 119,700 |
| 2024-12-18 | 10,000.00 | 10,025.00 | 9,950.00 | 10,000.00 | 8,602.21 | 79,400 |
| 2024-12-17 | 10,025.00 | 10,100.00 | 9,975.00 | 10,000.00 | 8,602.21 | 64,500 |
| 2024-12-16 | 10,150.00 | 10,150.00 | 10,000.00 | 10,025.00 | 8,623.72 | 100,600 |
| 2024-12-13 | 10,200.00 | 10,200.00 | 10,050.00 | 10,050.00 | 8,645.23 | 99,900 |
| 2024-12-12 | 10,175.00 | 10,200.00 | 10,075.00 | 10,100.00 | 8,688.24 | 70,700 |
| 2024-12-11 | 10,200.00 | 10,200.00 | 10,075.00 | 10,175.00 | 8,752.75 | 66,900 |
| 2024-12-10 | 10,200.00 | 10,250.00 | 10,075.00 | 10,100.00 | 8,688.24 | 156,000 |
| 2024-12-09 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 8,774.26 | 108,200 |
| 2024-12-06 | 10,175.00 | 10,200.00 | 10,100.00 | 10,100.00 | 8,688.24 | 40,800 |
| 2024-12-05 | 10,225.00 | 10,225.00 | 10,075.00 | 10,175.00 | 8,752.75 | 62,800 |
| 2024-12-04 | 10,200.00 | 10,225.00 | 10,125.00 | 10,225.00 | 8,795.76 | 17,100 |
| 2024-12-03 | 10,100.00 | 10,175.00 | 10,100.00 | 10,100.00 | 8,688.24 | 20,800 |
| 2024-12-02 | 10,275.00 | 10,300.00 | 10,050.00 | 10,100.00 | 8,688.24 | 58,500 |
| 2024-11-29 | 10,125.00 | 10,275.00 | 10,075.00 | 10,275.00 | 8,838.78 | 92,000 |
| 2024-11-28 | 10,200.00 | 10,300.00 | 10,100.00 | 10,125.00 | 8,709.74 | 46,100 |
| 2024-11-26 | 10,200.00 | 10,200.00 | 10,050.00 | 10,150.00 | 8,731.25 | 68,800 |
| 2024-11-25 | 10,100.00 | 10,300.00 | 10,100.00 | 10,150.00 | 8,731.25 | 151,900 |
| 2024-11-22 | 10,025.00 | 10,125.00 | 10,025.00 | 10,100.00 | 8,688.24 | 75,100 |
| 2024-11-21 | 10,425.00 | 10,425.00 | 10,000.00 | 10,025.00 | 8,623.72 | 320,600 |
| 2024-11-20 | 10,525.00 | 10,525.00 | 10,300.00 | 10,425.00 | 8,967.81 | 129,200 |
| 2024-11-19 | 10,500.00 | 10,600.00 | 10,500.00 | 10,525.00 | 9,053.83 | 29,600 |
| 2024-11-18 | 10,350.00 | 10,425.00 | 10,350.00 | 10,425.00 | 8,967.81 | 19,300 |
| 2024-11-15 | 10,325.00 | 10,500.00 | 10,325.00 | 10,350.00 | 8,903.29 | 26,500 |
| 2024-11-14 | 10,475.00 | 10,500.00 | 10,325.00 | 10,325.00 | 8,881.79 | 71,900 |
| 2024-11-13 | 10,525.00 | 10,525.00 | 10,425.00 | 10,475.00 | 9,010.82 | 59,000 |
| 2024-11-12 | 10,500.00 | 10,525.00 | 10,475.00 | 10,525.00 | 9,053.83 | 61,700 |
| 2024-11-11 | 10,575.00 | 10,575.00 | 10,450.00 | 10,500.00 | 9,032.33 | 94,000 |
| 2024-11-08 | 10,525.00 | 10,725.00 | 10,500.00 | 10,575.00 | 9,096.84 | 97,700 |
| 2024-11-07 | 10,625.00 | 10,650.00 | 10,525.00 | 10,525.00 | 9,053.83 | 106,900 |
| 2024-11-06 | 10,750.00 | 10,750.00 | 10,600.00 | 10,625.00 | 9,139.85 | 35,500 |
| 2024-11-05 | 10,750.00 | 10,775.00 | 10,550.00 | 10,750.00 | 9,247.38 | 129,600 |
| 2024-11-04 | 10,875.00 | 10,875.00 | 10,700.00 | 10,750.00 | 9,247.38 | 102,400 |
| 2024-11-01 | 10,875.00 | 10,950.00 | 10,875.00 | 10,875.00 | 9,354.91 | 48,300 |
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.