Adira Dinamika Multi Finance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 8,850.00 | 8,875.00 | 8,800.00 | 8,825.00 | 8,214.04 | 56,800 |
| 2025-11-10 | 8,800.00 | 8,875.00 | 8,800.00 | 8,825.00 | 8,214.04 | 85,600 |
| 2025-11-07 | 8,850.00 | 8,900.00 | 8,825.00 | 8,825.00 | 8,214.04 | 69,400 |
| 2025-11-06 | 8,875.00 | 8,900.00 | 8,825.00 | 8,875.00 | 8,260.58 | 33,000 |
| 2025-11-05 | 8,875.00 | 8,925.00 | 8,800.00 | 8,875.00 | 8,260.58 | 49,300 |
| 2025-11-04 | 8,950.00 | 8,975.00 | 8,875.00 | 8,900.00 | 8,283.85 | 42,800 |
| 2025-11-03 | 8,950.00 | 9,025.00 | 8,900.00 | 8,925.00 | 8,307.12 | 89,400 |
| 2025-10-31 | 8,850.00 | 9,075.00 | 8,850.00 | 8,950.00 | 8,330.38 | 200,900 |
| 2025-10-30 | 8,725.00 | 8,850.00 | 8,725.00 | 8,850.00 | 8,237.31 | 78,100 |
| 2025-10-29 | 8,675.00 | 8,725.00 | 8,675.00 | 8,700.00 | 8,097.69 | 57,900 |
| 2025-10-28 | 8,650.00 | 8,725.00 | 8,650.00 | 8,725.00 | 8,120.96 | 59,000 |
| 2025-10-27 | 8,750.00 | 8,750.00 | 8,625.00 | 8,625.00 | 8,027.88 | 87,800 |
| 2025-10-24 | 8,775.00 | 8,775.00 | 8,675.00 | 8,750.00 | 8,144.23 | 44,300 |
| 2025-10-23 | 8,725.00 | 8,775.00 | 8,700.00 | 8,725.00 | 8,120.96 | 54,100 |
← NewerPage 5 of 5 · 254 trading days
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.