Adira Dinamika Multi Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,200.00 | 8,200.00 | 7,050.00 | 7,650.00 | 7,650.00 | 644,600 |
| 2026-10-15 | 8,275.00 | 8,350.00 | 8,200.00 | 8,200.00 | 8,200.00 | 241,400 |
| 2026-10-14 | 8,325.00 | 8,400.00 | 8,325.00 | 8,350.00 | 8,350.00 | 104,100 |
| 2026-10-13 | 8,350.00 | 8,400.00 | 8,275.00 | 8,325.00 | 8,325.00 | 18,600 |
| 2026-10-12 | 8,450.00 | 8,475.00 | 8,300.00 | 8,375.00 | 8,375.00 | 77,400 |
| 2026-10-09 | 8,450.00 | 8,450.00 | 8,375.00 | 8,450.00 | 8,450.00 | 43,300 |
| 2026-10-08 | 8,400.00 | 8,500.00 | 8,375.00 | 8,375.00 | 8,375.00 | 107,400 |
| 2026-10-07 | 8,400.00 | 8,475.00 | 8,400.00 | 8,400.00 | 8,400.00 | 12,200 |
| 2026-10-06 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 48,000 |
| 2026-10-05 | 8,350.00 | 8,450.00 | 8,300.00 | 8,400.00 | 8,400.00 | 64,700 |
| 2026-10-02 | 8,350.00 | 8,700.00 | 8,250.00 | 8,300.00 | 8,300.00 | 86,900 |
| 2026-10-01 | 8,175.00 | 8,400.00 | 8,175.00 | 8,350.00 | 8,350.00 | 51,000 |
| 2026-09-30 | 8,200.00 | 8,275.00 | 8,150.00 | 8,175.00 | 8,175.00 | 263,200 |
| 2026-09-29 | 8,650.00 | 8,650.00 | 8,025.00 | 8,250.00 | 8,250.00 | 663,800 |
| 2026-09-28 | 8,675.00 | 8,725.00 | 8,600.00 | 8,675.00 | 8,675.00 | 113,300 |
| 2026-09-25 | 8,675.00 | 8,675.00 | 8,625.00 | 8,650.00 | 8,650.00 | 19,300 |
| 2026-09-24 | 8,725.00 | 8,725.00 | 8,675.00 | 8,700.00 | 8,700.00 | 14,300 |
| 2026-09-23 | 8,700.00 | 8,725.00 | 8,700.00 | 8,725.00 | 8,725.00 | 9,900 |
| 2026-09-22 | 8,775.00 | 8,775.00 | 8,700.00 | 8,700.00 | 8,700.00 | 21,000 |
| 2026-09-21 | 8,725.00 | 8,775.00 | 8,650.00 | 8,775.00 | 8,775.00 | 112,500 |
| 2026-09-18 | 8,700.00 | 8,725.00 | 8,650.00 | 8,725.00 | 8,725.00 | 10,200 |
| 2026-09-17 | 8,650.00 | 8,750.00 | 8,625.00 | 8,700.00 | 8,700.00 | 30,800 |
| 2026-09-16 | 8,750.00 | 8,750.00 | 8,725.00 | 8,750.00 | 8,750.00 | 33,500 |
| 2026-09-15 | 8,675.00 | 8,775.00 | 8,675.00 | 8,750.00 | 8,750.00 | 27,400 |
| 2026-09-14 | 8,675.00 | 8,750.00 | 8,650.00 | 8,675.00 | 8,675.00 | 51,200 |
| 2026-09-11 | 8,725.00 | 8,725.00 | 8,675.00 | 8,675.00 | 8,675.00 | 20,000 |
| 2026-09-10 | 8,725.00 | 8,750.00 | 8,675.00 | 8,700.00 | 8,700.00 | 144,100 |
| 2026-09-09 | 8,700.00 | 8,750.00 | 8,700.00 | 8,725.00 | 8,725.00 | 41,900 |
| 2026-09-08 | 8,725.00 | 8,750.00 | 8,700.00 | 8,700.00 | 8,700.00 | 22,000 |
| 2026-09-07 | 8,725.00 | 8,775.00 | 8,675.00 | 8,725.00 | 8,725.00 | 58,000 |
| 2026-09-04 | 8,700.00 | 8,750.00 | 8,675.00 | 8,725.00 | 8,725.00 | 45,900 |
| 2026-09-03 | 8,725.00 | 8,725.00 | 8,625.00 | 8,725.00 | 8,725.00 | 97,800 |
| 2026-09-02 | 8,725.00 | 8,750.00 | 8,625.00 | 8,725.00 | 8,725.00 | 75,900 |
| 2026-09-01 | 8,725.00 | 8,750.00 | 8,650.00 | 8,725.00 | 8,725.00 | 138,500 |
| 2026-08-31 | 8,775.00 | 8,775.00 | 8,525.00 | 8,725.00 | 8,725.00 | 153,600 |
| 2026-08-28 | 8,700.00 | 8,800.00 | 8,700.00 | 8,725.00 | 8,725.00 | 39,100 |
| 2026-08-27 | 8,700.00 | 8,750.00 | 8,675.00 | 8,700.00 | 8,700.00 | 16,700 |
| 2026-08-26 | 8,675.00 | 8,800.00 | 8,675.00 | 8,700.00 | 8,700.00 | 159,700 |
| 2026-08-25 | 8,725.00 | 8,725.00 | 8,725.00 | 8,725.00 | 8,725.00 | 0 |
| 2026-08-24 | 8,675.00 | 8,725.00 | 8,650.00 | 8,725.00 | 8,725.00 | 64,300 |
| 2026-08-21 | 8,625.00 | 8,700.00 | 8,600.00 | 8,650.00 | 8,650.00 | 29,500 |
| 2026-08-20 | 8,600.00 | 8,675.00 | 8,600.00 | 8,625.00 | 8,625.00 | 154,800 |
| 2026-08-19 | 8,675.00 | 8,675.00 | 8,600.00 | 8,625.00 | 8,625.00 | 20,900 |
| 2026-08-18 | 8,725.00 | 8,725.00 | 8,625.00 | 8,675.00 | 8,675.00 | 25,900 |
| 2026-08-17 | 8,725.00 | 8,725.00 | 8,725.00 | 8,725.00 | 8,725.00 | 0 |
| 2026-08-14 | 8,625.00 | 8,800.00 | 8,575.00 | 8,725.00 | 8,725.00 | 60,100 |
| 2026-08-13 | 8,600.00 | 8,650.00 | 8,600.00 | 8,625.00 | 8,625.00 | 26,900 |
| 2026-08-12 | 8,575.00 | 8,650.00 | 8,575.00 | 8,625.00 | 8,625.00 | 20,400 |
| 2026-08-11 | 8,700.00 | 8,700.00 | 8,550.00 | 8,575.00 | 8,575.00 | 64,600 |
| 2026-08-10 | 8,725.00 | 8,725.00 | 8,575.00 | 8,650.00 | 8,650.00 | 53,300 |
| 2026-08-07 | 8,750.00 | 8,775.00 | 8,700.00 | 8,725.00 | 8,725.00 | 34,800 |
| 2026-08-06 | 8,750.00 | 8,775.00 | 8,700.00 | 8,750.00 | 8,750.00 | 77,100 |
| 2026-08-05 | 8,725.00 | 8,800.00 | 8,700.00 | 8,750.00 | 8,750.00 | 72,800 |
| 2026-08-04 | 8,800.00 | 8,825.00 | 8,700.00 | 8,800.00 | 8,800.00 | 38,500 |
| 2026-08-03 | 8,675.00 | 8,875.00 | 8,675.00 | 8,800.00 | 8,800.00 | 300,500 |
| 2026-07-31 | 8,625.00 | 8,800.00 | 8,600.00 | 8,675.00 | 8,675.00 | 211,800 |
| 2026-07-30 | 8,150.00 | 8,700.00 | 8,150.00 | 8,400.00 | 8,400.00 | 193,300 |
| 2026-07-29 | 8,300.00 | 8,300.00 | 8,125.00 | 8,150.00 | 8,150.00 | 33,900 |
| 2026-07-28 | 8,250.00 | 8,300.00 | 8,225.00 | 8,250.00 | 8,250.00 | 17,300 |
| 2026-07-27 | 8,225.00 | 8,275.00 | 8,200.00 | 8,200.00 | 8,200.00 | 13,700 |
Page 1 of 2 · 65 trading daysOlder →
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.