PT Adira Dinamika Multi Finance Tbk(ID:ADMF)
Rp7,800.000.00 (0.00%)
ID:ADMF
PT Adira Dinamika Multi Finance Tbk historical prices
Rp7,800.00
At close:0.00 (0.00%)
PT Adira Dinamika Multi Finance Tbk (ADMF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7,775.00 | 7,800.00 | 7,775.00 | 7,800.00 | 7,800.00 | 0.00% | 156,000 | 0.83 |
| Nov 10, 2026 | 7,800.00 | 7,800.00 | 7,750.00 | 7,800.00 | 7,800.00 | 0.00% | 36,300 | 0.19 |
| Nov 09, 2026 | 7,725.00 | 7,875.00 | 7,725.00 | 7,800.00 | 7,800.00 | 0.00% | 20,700 | 0.11 |
| Nov 06, 2026 | 7,775.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | +0.32% | 175,200 | 0.94 |
| Nov 05, 2026 | 7,800.00 | 7,800.00 | 7,750.00 | 7,775.00 | 7,775.00 | -0.32% | 218,000 | 1.19 |
| Nov 04, 2026 | 7,775.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | +0.65% | 126,700 | 0.70 |
| Nov 03, 2026 | 7,800.00 | 7,850.00 | 7,750.00 | 7,750.00 | 7,750.00 | -0.64% | 532,800 | 3.05 |
| Nov 02, 2026 | 7,800.00 | 7,900.00 | 7,775.00 | 7,800.00 | 7,800.00 | 0.00% | 1,906,800 | 13.07 |
| Oct 30, 2026 | 7,850.00 | 7,850.00 | 7,750.00 | 7,800.00 | 7,800.00 | +0.32% | 433,700 | 3.11 |
| Oct 29, 2026 | 7,800.00 | 7,800.00 | 7,750.00 | 7,775.00 | 7,775.00 | -0.32% | 352,100 | 2.54 |
| Oct 28, 2026 | 7,775.00 | 7,800.00 | 7,750.00 | 7,800.00 | 7,800.00 | +0.32% | 58,600 | 0.42 |
| Oct 27, 2026 | 7,850.00 | 7,900.00 | 7,725.00 | 7,775.00 | 7,775.00 | -0.32% | 899,100 | 6.92 |
| Oct 26, 2026 | 7,800.00 | 7,975.00 | 7,700.00 | 7,800.00 | 7,800.00 | 0.00% | 1,347,900 | 12.35 |
| Oct 23, 2026 | 7,800.00 | 8,000.00 | 7,750.00 | 7,800.00 | 7,800.00 | 0.00% | 167,600 | 1.57 |
| Oct 22, 2026 | 7,750.00 | 7,800.00 | 7,725.00 | 7,800.00 | 7,800.00 | 0.00% | 196,100 | 1.89 |
| Oct 21, 2026 | 7,800.00 | 7,800.00 | 7,675.00 | 7,800.00 | 7,800.00 | 0.00% | 574,300 | 6.05 |
| Oct 20, 2026 | 7,475.00 | 7,800.00 | 7,475.00 | 7,800.00 | 7,800.00 | +6.48% | 103,400 | 1.10 |
| Oct 19, 2026 | 7,625.00 | 7,650.00 | 7,300.00 | 7,325.00 | 7,325.00 | -4.25% | 467,500 | 5.42 |
| Oct 16, 2026 | 8,200.00 | 8,200.00 | 7,050.00 | 7,650.00 | 7,650.00 | -6.71% | 644,600 | 8.45 |
| Oct 15, 2026 | 8,275.00 | 8,350.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.80% | 241,400 | 3.32 |
| Oct 14, 2026 | 8,325.00 | 8,400.00 | 8,325.00 | 8,350.00 | 8,350.00 | +0.30% | 104,100 | 1.46 |
| Oct 13, 2026 | 8,350.00 | 8,400.00 | 8,275.00 | 8,325.00 | 8,325.00 | -0.60% | 18,600 | 0.26 |
| Oct 12, 2026 | 8,450.00 | 8,475.00 | 8,300.00 | 8,375.00 | 8,375.00 | -0.89% | 77,400 | 1.08 |
| Oct 09, 2026 | 8,450.00 | 8,450.00 | 8,375.00 | 8,450.00 | 8,450.00 | +0.90% | 43,300 | 0.61 |
| Oct 08, 2026 | 8,400.00 | 8,500.00 | 8,375.00 | 8,375.00 | 8,375.00 | -0.30% | 107,400 | 1.54 |
| Oct 07, 2026 | 8,400.00 | 8,475.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.00% | 12,200 | 0.17 |
| Oct 06, 2026 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 0.00% | 48,000 | 0.70 |
| Oct 05, 2026 | 8,350.00 | 8,450.00 | 8,300.00 | 8,400.00 | 8,400.00 | +1.20% | 64,699 | 0.95 |
| Oct 02, 2026 | 8,350.00 | 8,700.00 | 8,250.00 | 8,300.00 | 8,300.00 | -0.60% | 86,900 | 1.28 |
| Oct 01, 2026 | 8,175.00 | 8,400.00 | 8,175.00 | 8,350.00 | 8,350.00 | +2.14% | 51,000 | 0.76 |
| Sep 30, 2026 | 8,200.00 | 8,275.00 | 8,150.00 | 8,175.00 | 8,175.00 | -0.91% | 263,200 | 4.09 |
| Sep 29, 2026 | 8,650.00 | 8,650.00 | 8,025.00 | 8,250.00 | 8,250.00 | -4.90% | 663,800 | 12.29 |
| Sep 28, 2026 | 8,675.00 | 8,725.00 | 8,600.00 | 8,675.00 | 8,675.00 | +0.29% | 113,300 | 2.16 |
| Sep 25, 2026 | 8,675.00 | 8,675.00 | 8,625.00 | 8,650.00 | 8,650.00 | -0.57% | 19,300 | 0.36 |
| Sep 24, 2026 | 8,725.00 | 8,725.00 | 8,675.00 | 8,700.00 | 8,700.00 | -0.29% | 14,300 | 0.27 |
| Sep 23, 2026 | 8,700.00 | 8,725.00 | 8,700.00 | 8,725.00 | 8,725.00 | +0.29% | 9,900 | 0.19 |
| Sep 22, 2026 | 8,775.00 | 8,775.00 | 8,700.00 | 8,700.00 | 8,700.00 | -0.85% | 21,000 | 0.40 |
| Sep 21, 2026 | 8,725.00 | 8,775.00 | 8,650.00 | 8,775.00 | 8,775.00 | +0.57% | 112,500 | 2.18 |
| Sep 18, 2026 | 8,700.00 | 8,725.00 | 8,650.00 | 8,725.00 | 8,725.00 | +0.29% | 10,200 | 0.20 |
| Sep 17, 2026 | 8,650.00 | 8,750.00 | 8,625.00 | 8,700.00 | 8,700.00 | -0.57% | 30,800 | 0.58 |
| Sep 16, 2026 | 8,750.00 | 8,750.00 | 8,725.00 | 8,750.00 | 8,750.00 | 0.00% | 33,500 | 0.63 |
| Sep 15, 2026 | 8,675.00 | 8,775.00 | 8,675.00 | 8,750.00 | 8,750.00 | +0.86% | 27,400 | 0.52 |
| Sep 14, 2026 | 8,675.00 | 8,750.00 | 8,650.00 | 8,675.00 | 8,675.00 | 0.00% | 51,200 | 0.98 |
| Sep 11, 2026 | 8,725.00 | 8,725.00 | 8,675.00 | 8,675.00 | 8,675.00 | -0.29% | 20,000 | 0.38 |
| Sep 10, 2026 | 8,725.00 | 8,750.00 | 8,675.00 | 8,700.00 | 8,700.00 | -0.29% | 144,100 | 2.86 |
| Sep 09, 2026 | 8,700.00 | 8,750.00 | 8,700.00 | 8,725.00 | 8,725.00 | +0.29% | 41,900 | 0.83 |
| Sep 08, 2026 | 8,725.00 | 8,750.00 | 8,700.00 | 8,700.00 | 8,700.00 | -0.29% | 22,000 | 0.43 |
| Sep 07, 2026 | 8,725.00 | 8,775.00 | 8,675.00 | 8,725.00 | 8,725.00 | 0.00% | 58,000 | 1.15 |
| Sep 04, 2026 | 8,700.00 | 8,750.00 | 8,675.00 | 8,725.00 | 8,725.00 | 0.00% | 45,900 | 0.90 |
| Sep 03, 2026 | 8,725.00 | 8,725.00 | 8,625.00 | 8,725.00 | 8,725.00 | 0.00% | 97,800 | 1.87 |
