Adira Dinamika Multi Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 11,000.00 | 11,025.00 | 10,850.00 | 10,875.00 | 9,354.91 | 113,800 |
| 2024-10-30 | 11,025.00 | 11,050.00 | 10,950.00 | 11,000.00 | 9,462.44 | 120,600 |
| 2024-10-29 | 11,200.00 | 11,275.00 | 11,000.00 | 11,025.00 | 9,483.94 | 64,300 |
| 2024-10-28 | 11,075.00 | 11,075.00 | 11,000.00 | 11,025.00 | 9,483.94 | 47,300 |
| 2024-10-25 | 11,100.00 | 11,100.00 | 11,025.00 | 11,075.00 | 9,526.95 | 15,100 |
| 2024-10-24 | 11,050.00 | 11,125.00 | 11,025.00 | 11,050.00 | 9,505.45 | 46,800 |
| 2024-10-23 | 11,100.00 | 11,100.00 | 11,025.00 | 11,050.00 | 9,505.45 | 35,600 |
| 2024-10-22 | 11,100.00 | 11,150.00 | 11,075.00 | 11,100.00 | 9,548.46 | 20,300 |
| 2024-10-21 | 11,000.00 | 11,100.00 | 10,950.00 | 11,100.00 | 9,548.46 | 121,000 |
| 2024-10-18 | 11,075.00 | 11,125.00 | 10,975.00 | 10,975.00 | 9,440.93 | 212,300 |
| 2024-10-17 | 11,025.00 | 11,075.00 | 11,000.00 | 11,075.00 | 9,526.95 | 86,400 |
| 2024-10-16 | 11,075.00 | 11,100.00 | 11,025.00 | 11,025.00 | 9,483.94 | 78,400 |
| 2024-10-15 | 11,100.00 | 11,150.00 | 11,075.00 | 11,075.00 | 9,526.95 | 41,300 |
| 2024-10-14 | 11,100.00 | 11,150.00 | 11,075.00 | 11,100.00 | 9,548.46 | 27,700 |
| 2024-10-11 | 11,150.00 | 11,150.00 | 11,050.00 | 11,100.00 | 9,548.46 | 69,800 |
| 2024-10-10 | 11,100.00 | 11,125.00 | 11,075.00 | 11,100.00 | 9,548.46 | 28,200 |
| 2024-10-09 | 11,175.00 | 11,175.00 | 11,075.00 | 11,100.00 | 9,548.46 | 122,900 |
| 2024-10-08 | 11,150.00 | 11,200.00 | 11,125.00 | 11,150.00 | 9,591.47 | 48,400 |
| 2024-10-07 | 11,325.00 | 11,375.00 | 11,100.00 | 11,150.00 | 9,591.47 | 87,700 |
| 2024-10-04 | 11,225.00 | 11,300.00 | 11,225.00 | 11,275.00 | 9,699.00 | 12,100 |
| 2024-10-03 | 11,300.00 | 11,375.00 | 11,225.00 | 11,225.00 | 9,655.99 | 13,600 |
| 2024-10-02 | 11,400.00 | 11,400.00 | 11,225.00 | 11,250.00 | 9,677.49 | 36,000 |
| 2024-10-01 | 11,300.00 | 11,450.00 | 11,250.00 | 11,400.00 | 9,806.52 | 51,500 |
| 2024-09-30 | 11,400.00 | 11,425.00 | 11,300.00 | 11,300.00 | 9,720.50 | 15,200 |
| 2024-09-27 | 11,425.00 | 11,450.00 | 11,300.00 | 11,425.00 | 9,828.03 | 46,800 |
| 2024-09-26 | 11,375.00 | 11,450.00 | 11,325.00 | 11,400.00 | 9,806.52 | 59,600 |
| 2024-09-25 | 11,425.00 | 11,450.00 | 11,350.00 | 11,375.00 | 9,785.02 | 25,500 |
| 2024-09-24 | 11,325.00 | 11,400.00 | 11,300.00 | 11,400.00 | 9,806.52 | 53,600 |
| 2024-09-23 | 11,300.00 | 11,450.00 | 11,275.00 | 11,325.00 | 9,742.01 | 50,800 |
| 2024-09-20 | 11,300.00 | 11,325.00 | 11,250.00 | 11,275.00 | 9,699.00 | 50,400 |
| 2024-09-19 | 11,275.00 | 11,350.00 | 11,250.00 | 11,275.00 | 9,699.00 | 41,900 |
| 2024-09-18 | 11,350.00 | 11,350.00 | 11,200.00 | 11,275.00 | 9,699.00 | 43,300 |
| 2024-09-17 | 11,325.00 | 11,375.00 | 11,175.00 | 11,325.00 | 9,742.01 | 111,400 |
| 2024-09-13 | 11,225.00 | 12,200.00 | 11,125.00 | 11,325.00 | 9,742.01 | 168,000 |
| 2024-09-12 | 11,175.00 | 11,250.00 | 11,150.00 | 11,225.00 | 9,655.99 | 53,500 |
| 2024-09-11 | 11,150.00 | 11,150.00 | 11,075.00 | 11,150.00 | 9,591.47 | 55,800 |
| 2024-09-10 | 11,175.00 | 11,200.00 | 11,125.00 | 11,150.00 | 9,591.47 | 27,700 |
| 2024-09-09 | 11,250.00 | 11,275.00 | 11,125.00 | 11,175.00 | 9,612.97 | 41,800 |
| 2024-09-06 | 11,175.00 | 11,225.00 | 11,100.00 | 11,225.00 | 9,655.99 | 46,800 |
| 2024-09-05 | 11,250.00 | 11,250.00 | 11,075.00 | 11,075.00 | 9,526.95 | 128,000 |
| 2024-09-04 | 11,350.00 | 11,350.00 | 11,175.00 | 11,250.00 | 9,677.49 | 107,500 |
| 2024-09-03 | 11,350.00 | 11,350.00 | 11,275.00 | 11,275.00 | 9,699.00 | 21,400 |
| 2024-09-02 | 11,375.00 | 11,375.00 | 11,275.00 | 11,350.00 | 9,763.51 | 34,200 |
| 2024-08-30 | 11,350.00 | 11,400.00 | 11,200.00 | 11,375.00 | 9,785.02 | 70,600 |
| 2024-08-29 | 11,325.00 | 11,450.00 | 11,300.00 | 11,350.00 | 9,763.51 | 65,300 |
| 2024-08-28 | 11,475.00 | 11,500.00 | 11,275.00 | 11,300.00 | 9,720.50 | 103,100 |
| 2024-08-27 | 11,475.00 | 11,475.00 | 11,400.00 | 11,450.00 | 9,849.54 | 8,000 |
| 2024-08-26 | 11,350.00 | 11,525.00 | 11,275.00 | 11,475.00 | 9,871.04 | 81,900 |
| 2024-08-23 | 11,525.00 | 11,525.00 | 11,250.00 | 11,250.00 | 9,677.49 | 126,900 |
| 2024-08-22 | 11,525.00 | 11,525.00 | 11,150.00 | 11,425.00 | 9,828.03 | 219,700 |
| 2024-08-21 | 11,575.00 | 11,575.00 | 11,500.00 | 11,525.00 | 9,914.05 | 46,400 |
| 2024-08-20 | 11,550.00 | 11,650.00 | 11,400.00 | 11,550.00 | 9,935.56 | 80,800 |
| 2024-08-19 | 11,650.00 | 11,650.00 | 11,100.00 | 11,550.00 | 9,935.56 | 74,600 |
| 2024-08-16 | 11,575.00 | 11,600.00 | 11,500.00 | 11,575.00 | 9,957.06 | 21,600 |
| 2024-08-15 | 11,375.00 | 11,600.00 | 11,375.00 | 11,575.00 | 9,957.06 | 99,200 |
| 2024-08-14 | 11,275.00 | 11,425.00 | 11,250.00 | 11,375.00 | 9,785.02 | 97,400 |
| 2024-08-13 | 11,250.00 | 11,300.00 | 11,225.00 | 11,275.00 | 9,699.00 | 32,100 |
| 2024-08-12 | 11,275.00 | 11,300.00 | 11,100.00 | 11,250.00 | 9,677.49 | 34,700 |
| 2024-08-09 | 11,300.00 | 11,375.00 | 11,225.00 | 11,275.00 | 9,699.00 | 15,300 |
| 2024-08-08 | 11,300.00 | 11,325.00 | 11,200.00 | 11,250.00 | 9,677.49 | 15,200 |
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.