PT Adira Dinamika Multi Finance Tbk ADMF
IDX · Indonesia · Finance
IDR 8,350.00+175.00 (+2.14%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 8,350.00 | +2.14% | IDR 8,175.00 | IDR 8,400.00 | IDR 8,175.00 | 51.00K |
| 2026-09-30 | IDR 8,175.00 | -0.91% | IDR 8,200.00 | IDR 8,275.00 | IDR 8,150.00 | 263.20K |
| 2026-09-29 | IDR 8,250.00 | -4.90% | IDR 8,650.00 | IDR 8,650.00 | IDR 8,025.00 | 663.80K |
| 2026-09-28 | IDR 8,675.00 | +0.29% | IDR 8,675.00 | IDR 8,725.00 | IDR 8,600.00 | 113.30K |
| 2026-09-25 | IDR 8,650.00 | -0.57% | IDR 8,675.00 | IDR 8,675.00 | IDR 8,625.00 | 19.30K |
| 2026-09-24 | IDR 8,700.00 | -0.29% | IDR 8,725.00 | IDR 8,725.00 | IDR 8,675.00 | 14.30K |
| 2026-09-23 | IDR 8,725.00 | +0.29% | IDR 8,700.00 | IDR 8,725.00 | IDR 8,700.00 | 9.90K |
| 2026-09-22 | IDR 8,700.00 | -0.85% | IDR 8,775.00 | IDR 8,775.00 | IDR 8,700.00 | 21.00K |
| 2026-09-21 | IDR 8,775.00 | +0.57% | IDR 8,725.00 | IDR 8,775.00 | IDR 8,650.00 | 112.50K |
| 2026-09-18 | IDR 8,725.00 | +0.29% | IDR 8,700.00 | IDR 8,725.00 | IDR 8,650.00 | 10.20K |
| 2026-09-17 | IDR 8,700.00 | -0.57% | IDR 8,650.00 | IDR 8,750.00 | IDR 8,625.00 | 30.80K |
| 2026-09-16 | IDR 8,750.00 | 0.00% | IDR 8,750.00 | IDR 8,750.00 | IDR 8,725.00 | 33.50K |
| 2026-09-15 | IDR 8,750.00 | +0.86% | IDR 8,675.00 | IDR 8,775.00 | IDR 8,675.00 | 27.40K |
| 2026-09-14 | IDR 8,675.00 | 0.00% | IDR 8,675.00 | IDR 8,750.00 | IDR 8,650.00 | 51.20K |
| 2026-09-11 | IDR 8,675.00 | -0.29% | IDR 8,725.00 | IDR 8,725.00 | IDR 8,675.00 | 20.00K |
| 2026-09-10 | IDR 8,700.00 | -0.29% | IDR 8,725.00 | IDR 8,750.00 | IDR 8,675.00 | 144.10K |
| 2026-09-09 | IDR 8,725.00 | +0.29% | IDR 8,700.00 | IDR 8,750.00 | IDR 8,700.00 | 41.90K |
| 2026-09-08 | IDR 8,700.00 | -0.29% | IDR 8,725.00 | IDR 8,750.00 | IDR 8,700.00 | 22.00K |
| 2026-09-07 | IDR 8,725.00 | 0.00% | IDR 8,725.00 | IDR 8,775.00 | IDR 8,675.00 | 58.00K |
| 2026-09-04 | IDR 8,725.00 | 0.00% | IDR 8,700.00 | IDR 8,750.00 | IDR 8,675.00 | 45.90K |
| 2026-09-03 | IDR 8,725.00 | 0.00% | IDR 8,725.00 | IDR 8,725.00 | IDR 8,625.00 | 97.80K |
| 2026-09-02 | IDR 8,725.00 | 0.00% | IDR 8,725.00 | IDR 8,750.00 | IDR 8,625.00 | 75.90K |
| 2026-09-01 | IDR 8,725.00 | 0.00% | IDR 8,725.00 | IDR 8,750.00 | IDR 8,650.00 | 138.50K |
| 2026-08-31 | IDR 8,725.00 | 0.00% | IDR 8,775.00 | IDR 8,775.00 | IDR 8,525.00 | 153.60K |
| 2026-08-28 | IDR 8,725.00 | +0.29% | IDR 8,700.00 | IDR 8,800.00 | IDR 8,700.00 | 39.10K |
| 2026-08-27 | IDR 8,700.00 | 0.00% | IDR 8,700.00 | IDR 8,750.00 | IDR 8,675.00 | 16.70K |
| 2026-08-26 | IDR 8,700.00 | -0.29% | IDR 8,675.00 | IDR 8,800.00 | IDR 8,675.00 | 159.70K |
| 2026-08-25 | IDR 8,725.00 | 0.00% | IDR 8,725.00 | IDR 8,725.00 | IDR 8,725.00 | 0 |
| 2026-08-24 | IDR 8,725.00 | +0.87% | IDR 8,675.00 | IDR 8,725.00 | IDR 8,650.00 | 64.30K |
| 2026-08-21 | IDR 8,650.00 | +0.29% | IDR 8,625.00 | IDR 8,700.00 | IDR 8,600.00 | 29.50K |
| 2026-08-20 | IDR 8,625.00 | 0.00% | IDR 8,600.00 | IDR 8,675.00 | IDR 8,600.00 | 154.80K |
| 2026-08-19 | IDR 8,625.00 | -0.58% | IDR 8,675.00 | IDR 8,675.00 | IDR 8,600.00 | 20.90K |
| 2026-08-18 | IDR 8,675.00 | -0.57% | IDR 8,725.00 | IDR 8,725.00 | IDR 8,625.00 | 25.90K |
| 2026-08-14 | IDR 8,725.00 | +1.16% | IDR 8,625.00 | IDR 8,800.00 | IDR 8,575.00 | 60.10K |
| 2026-08-13 | IDR 8,625.00 | 0.00% | IDR 8,600.00 | IDR 8,650.00 | IDR 8,600.00 | 26.90K |
| 2026-08-12 | IDR 8,625.00 | +0.58% | IDR 8,575.00 | IDR 8,650.00 | IDR 8,575.00 | 20.40K |
| 2026-08-11 | IDR 8,575.00 | -0.87% | IDR 8,700.00 | IDR 8,700.00 | IDR 8,550.00 | 64.60K |
| 2026-08-10 | IDR 8,650.00 | -0.86% | IDR 8,725.00 | IDR 8,725.00 | IDR 8,575.00 | 53.30K |
| 2026-08-07 | IDR 8,725.00 | -0.29% | IDR 8,750.00 | IDR 8,775.00 | IDR 8,700.00 | 34.80K |
| 2026-08-06 | IDR 8,750.00 | 0.00% | IDR 8,750.00 | IDR 8,775.00 | IDR 8,700.00 | 77.10K |
| 2026-08-05 | IDR 8,750.00 | -0.57% | IDR 8,725.00 | IDR 8,800.00 | IDR 8,700.00 | 72.80K |
| 2026-08-04 | IDR 8,800.00 | 0.00% | IDR 8,800.00 | IDR 8,825.00 | IDR 8,700.00 | 38.50K |
| 2026-08-03 | IDR 8,800.00 | +1.44% | IDR 8,675.00 | IDR 8,875.00 | IDR 8,675.00 | 300.50K |
| 2026-07-31 | IDR 8,675.00 | +3.27% | IDR 8,625.00 | IDR 8,800.00 | IDR 8,600.00 | 211.80K |
| 2026-07-30 | IDR 8,400.00 | +3.07% | IDR 8,150.00 | IDR 8,700.00 | IDR 8,150.00 | 193.30K |
| 2026-07-29 | IDR 8,150.00 | -1.21% | IDR 8,300.00 | IDR 8,300.00 | IDR 8,125.00 | 33.90K |
| 2026-07-28 | IDR 8,250.00 | +0.61% | IDR 8,250.00 | IDR 8,300.00 | IDR 8,225.00 | 17.30K |
| 2026-07-27 | IDR 8,200.00 | -0.61% | IDR 8,225.00 | IDR 8,275.00 | IDR 8,200.00 | 13.70K |
| 2026-07-24 | IDR 8,250.00 | -0.60% | IDR 8,350.00 | IDR 8,350.00 | IDR 8,225.00 | 10.70K |
| 2026-07-23 | IDR 8,300.00 | +0.30% | IDR 8,300.00 | IDR 8,350.00 | IDR 8,250.00 | 25.50K |
| 2026-07-22 | IDR 8,275.00 | -0.30% | IDR 8,300.00 | IDR 8,300.00 | IDR 8,250.00 | 4.00K |
| 2026-07-21 | IDR 8,300.00 | 0.00% | IDR 8,325.00 | IDR 8,350.00 | IDR 8,275.00 | 13.40K |
| 2026-07-20 | IDR 8,300.00 | 0.00% | IDR 8,300.00 | IDR 8,375.00 | IDR 8,300.00 | 19.40K |
| 2026-07-17 | IDR 8,300.00 | -0.30% | IDR 8,250.00 | IDR 8,325.00 | IDR 8,150.00 | 16.30K |
| 2026-07-16 | IDR 8,325.00 | +2.15% | IDR 8,150.00 | IDR 8,350.00 | IDR 8,150.00 | 68.20K |
| 2026-07-15 | IDR 8,150.00 | +0.93% | IDR 8,075.00 | IDR 8,200.00 | IDR 8,075.00 | 54.50K |
| 2026-07-14 | IDR 8,075.00 | +0.31% | IDR 8,125.00 | IDR 8,125.00 | IDR 8,075.00 | 4.50K |
| 2026-07-13 | IDR 8,050.00 | -0.62% | IDR 8,150.00 | IDR 8,150.00 | IDR 8,000.00 | 11.10K |
| 2026-07-10 | IDR 8,100.00 | +1.57% | IDR 8,025.00 | IDR 8,100.00 | IDR 8,000.00 | 16.20K |
| 2026-07-09 | IDR 7,975.00 | -0.62% | IDR 8,025.00 | IDR 8,050.00 | IDR 7,975.00 | 4.70K |
| 2026-07-08 | IDR 8,025.00 | +0.31% | IDR 8,000.00 | IDR 8,025.00 | IDR 8,000.00 | 3.10K |
| 2026-07-07 | IDR 8,000.00 | -0.62% | IDR 8,050.00 | IDR 8,050.00 | IDR 7,950.00 | 68.20K |
| 2026-07-06 | IDR 8,050.00 | +0.94% | IDR 8,000.00 | IDR 8,050.00 | IDR 7,925.00 | 4.90K |
| 2026-07-03 | IDR 7,975.00 | 0.00% | IDR 8,000.00 | IDR 8,100.00 | IDR 7,875.00 | 92.90K |
| 2026-07-02 | IDR 7,975.00 | +0.31% | IDR 7,950.00 | IDR 8,050.00 | IDR 7,900.00 | 14.80K |
| 2026-07-01 | IDR 7,950.00 | 0.00% | IDR 8,050.00 | IDR 8,050.00 | IDR 7,875.00 | 15.40K |
| 2026-06-30 | IDR 7,950.00 | -1.24% | IDR 8,050.00 | IDR 8,050.00 | IDR 7,850.00 | 62.10K |
| 2026-06-29 | IDR 8,050.00 | +0.31% | IDR 8,025.00 | IDR 8,075.00 | IDR 8,025.00 | 5.30K |
| 2026-06-26 | IDR 8,025.00 | 0.00% | IDR 8,100.00 | IDR 8,100.00 | IDR 8,000.00 | 5.70K |
| 2026-06-25 | IDR 8,025.00 | 0.00% | IDR 8,025.00 | IDR 8,150.00 | IDR 7,975.00 | 20.70K |
| 2026-06-24 | IDR 8,025.00 | +0.31% | IDR 8,000.00 | IDR 8,100.00 | IDR 7,975.00 | 30.90K |
| 2026-06-23 | IDR 8,000.00 | -0.62% | IDR 8,050.00 | IDR 8,125.00 | IDR 8,000.00 | 18.40K |
| 2026-06-22 | IDR 8,050.00 | -0.92% | IDR 8,050.00 | IDR 8,125.00 | IDR 7,900.00 | 91.50K |
| 2026-06-19 | IDR 8,125.00 | -0.61% | IDR 8,275.00 | IDR 8,275.00 | IDR 8,050.00 | 54.20K |
| 2026-06-18 | IDR 8,175.00 | -0.61% | IDR 8,275.00 | IDR 8,275.00 | IDR 8,125.00 | 19.60K |
| 2026-06-17 | IDR 8,225.00 | +0.30% | IDR 8,150.00 | IDR 8,325.00 | IDR 8,150.00 | 12.80K |
| 2026-06-15 | IDR 8,200.00 | 0.00% | IDR 8,200.00 | IDR 8,300.00 | IDR 8,125.00 | 46.50K |
| 2026-06-12 | IDR 8,200.00 | +1.86% | IDR 8,100.00 | IDR 8,300.00 | IDR 8,050.00 | 48.50K |
| 2026-06-11 | IDR 8,050.00 | -0.62% | IDR 8,100.00 | IDR 8,100.00 | IDR 8,000.00 | 24.80K |
| 2026-06-10 | IDR 8,100.00 | +2.53% | IDR 8,000.00 | IDR 8,100.00 | IDR 7,975.00 | 58.20K |
| 2026-06-09 | IDR 7,900.00 | +1.28% | IDR 7,800.00 | IDR 7,950.00 | IDR 7,675.00 | 73.80K |
| 2026-06-08 | IDR 7,800.00 | -2.50% | IDR 8,000.00 | IDR 8,000.00 | IDR 7,700.00 | 172.30K |
| 2026-06-05 | IDR 8,000.00 | -0.31% | IDR 8,025.00 | IDR 8,125.00 | IDR 8,000.00 | 32.50K |
| 2026-06-04 | IDR 8,025.00 | -2.43% | IDR 8,225.00 | IDR 8,275.00 | IDR 7,925.00 | 221.70K |
| 2026-06-03 | IDR 8,225.00 | -1.20% | IDR 8,325.00 | IDR 8,325.00 | IDR 8,150.00 | 118.00K |
| 2026-06-02 | IDR 8,325.00 | -0.60% | IDR 8,375.00 | IDR 8,400.00 | IDR 8,300.00 | 11.70K |
| 2026-05-29 | IDR 8,375.00 | -0.59% | IDR 8,425.00 | IDR 8,425.00 | IDR 8,300.00 | 62.50K |
| 2026-05-28 | IDR 8,425.00 | 0.00% | IDR 8,425.00 | IDR 8,425.00 | IDR 8,425.00 | 0 |
| 2026-05-27 | IDR 8,425.00 | 0.00% | IDR 8,425.00 | IDR 8,425.00 | IDR 8,425.00 | 0 |
| 2026-05-26 | IDR 8,425.00 | -0.30% | IDR 8,450.00 | IDR 8,525.00 | IDR 8,425.00 | 31.80K |