ADMF.JK - PT Adira Dinamika Multi Finance Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20177,075.007,075.007,025.007,050.007,050.0092,500
Oct 19, 20177,025.007,200.007,025.007,125.007,125.0056,500
Oct 18, 20177,025.007,075.007,000.007,075.007,075.00106,400
Oct 17, 20177,000.007,150.006,975.007,150.007,150.00196,500
Oct 16, 20177,050.007,100.006,925.007,100.007,100.0035,100
Oct 13, 20177,000.007,100.006,950.007,100.007,100.0069,600
Oct 12, 20177,000.007,000.006,950.007,000.007,000.0095,100
Oct 11, 20176,925.006,950.006,900.006,925.006,925.0030,800
Oct 10, 20176,950.006,950.006,925.006,925.006,925.0018,400
Oct 09, 20176,950.006,950.006,925.006,950.006,950.00130,100
Oct 06, 20176,950.007,025.006,950.006,975.006,975.0017,900
Oct 05, 20176,925.007,000.006,925.006,950.006,950.00109,000
Oct 04, 20176,950.006,950.006,900.006,925.006,925.00215,400
Oct 03, 20176,950.006,950.006,875.006,900.006,900.0040,600
Oct 02, 20177,050.007,050.006,900.006,950.006,950.0031,200
Sep 29, 20176,875.007,250.006,800.007,250.007,250.00222,700
Sep 28, 20176,850.006,900.006,725.006,900.006,900.0019,700
Sep 27, 20176,900.006,900.006,875.006,900.006,900.00294,900
Sep 26, 20176,900.006,975.006,875.006,975.006,975.0027,600
Sep 25, 20176,950.006,975.006,875.006,975.006,975.00357,600
Sep 22, 20177,000.007,000.006,950.007,000.007,000.0017,700
Sep 21, 20176,975.006,975.006,975.006,975.006,975.00-
Sep 20, 20176,950.006,975.006,900.006,975.006,975.0035,000
Sep 19, 20176,950.007,100.006,900.007,025.007,025.00285,000
Sep 18, 20177,000.007,100.006,900.007,075.007,075.005,600
Sep 15, 20177,050.007,125.006,900.007,000.007,000.007,900
Sep 14, 20177,000.007,100.006,900.007,050.007,050.0045,100
Sep 13, 20177,150.007,175.006,950.007,100.007,100.0096,100
Sep 12, 20177,150.007,250.007,100.007,175.007,175.0036,100
Sep 11, 20176,900.007,150.006,900.007,150.007,150.00379,500
Sep 08, 20176,775.007,100.006,775.006,900.006,900.00115,500
Sep 07, 20176,775.006,800.006,775.006,775.006,775.0035,200
Sep 06, 20176,750.006,850.006,750.006,775.006,775.00277,100
Sep 05, 20176,750.006,800.006,700.006,775.006,775.00104,700
Sep 04, 20176,800.006,800.006,800.006,800.006,800.0031,600
Sep 01, 20176,800.006,800.006,800.006,800.006,800.00-
Aug 31, 20176,800.006,825.006,800.006,800.006,800.0024,000
Aug 30, 20176,825.006,825.006,800.006,825.006,825.0057,000
Aug 29, 20176,800.006,850.006,800.006,850.006,850.0055,900
Aug 28, 20176,875.006,875.006,800.006,850.006,850.00329,200
Aug 25, 20176,825.007,000.006,825.006,875.006,875.00157,800
Aug 24, 20176,850.006,850.006,825.006,850.006,850.0076,400
Aug 23, 20176,825.006,850.006,825.006,825.006,825.00239,800
Aug 22, 20176,825.006,825.006,825.006,825.006,825.0032,800
Aug 21, 20176,800.006,825.006,800.006,825.006,825.00153,400
Aug 18, 20176,825.006,825.006,800.006,825.006,825.00208,700
Aug 17, 20176,800.006,800.006,800.006,800.006,800.00-
Aug 16, 20176,800.006,850.006,800.006,800.006,800.0088,300
Aug 15, 20176,800.006,850.006,775.006,850.006,850.00119,100
Aug 14, 20176,825.006,825.006,800.006,800.006,800.00135,100
Aug 11, 20176,900.006,900.006,800.006,800.006,800.00181,400
Aug 10, 20176,825.006,900.006,800.006,900.006,900.0059,800
Aug 09, 20176,750.006,825.006,625.006,825.006,825.00229,100
Aug 08, 20176,800.006,850.006,700.006,825.006,825.00134,100
Aug 07, 20176,825.006,850.006,825.006,850.006,850.0010,500
Aug 04, 20176,800.006,850.006,800.006,825.006,825.0022,100
Aug 03, 20176,850.006,875.006,725.006,875.006,875.0082,900
Aug 02, 20176,875.006,875.006,700.006,875.006,875.0085,100
Aug 01, 20176,750.006,825.006,700.006,750.006,750.00217,500
Jul 31, 20176,800.006,800.006,700.006,800.006,800.0090,300
Jul 28, 20176,800.006,850.006,800.006,800.006,800.00173,400
Jul 27, 20176,625.006,800.006,625.006,800.006,800.00399,500
Jul 26, 20176,600.006,725.006,600.006,625.006,625.00193,500
Jul 25, 20176,600.006,675.006,525.006,600.006,600.0068,100
Jul 24, 20176,675.006,675.006,575.006,675.006,675.00237,900
Jul 21, 20176,600.006,675.006,525.006,675.006,675.00157,400
Jul 20, 20176,600.006,700.006,600.006,675.006,675.0072,200
Jul 19, 20176,700.006,700.006,600.006,675.006,675.0035,700
Jul 18, 20176,600.006,700.006,525.006,700.006,700.0031,900
Jul 17, 20176,625.006,700.006,600.006,700.006,700.0045,500
Jul 14, 20176,600.006,700.006,600.006,700.006,700.0028,700
Jul 13, 20176,625.006,675.006,600.006,675.006,675.0013,300
Jul 12, 20176,600.006,650.006,600.006,650.006,650.0049,100
Jul 11, 20176,600.006,650.006,600.006,625.006,625.00262,000
Jul 10, 20176,650.006,650.006,650.006,650.006,650.00-
Jul 07, 20176,650.006,650.006,625.006,650.006,650.00116,400
Jul 06, 20176,625.006,650.006,600.006,650.006,650.00208,500
Jul 05, 20176,600.006,650.006,600.006,650.006,650.0063,900
Jul 04, 20176,625.006,650.006,600.006,625.006,625.00191,900
Jul 03, 20176,775.006,775.006,450.006,625.006,625.00272,000
Jun 30, 20176,800.006,800.006,800.006,800.006,800.00-
Jun 29, 20176,800.006,800.006,800.006,800.006,800.00-
Jun 28, 20176,800.006,800.006,800.006,800.006,800.00-
Jun 27, 20176,800.006,800.006,800.006,800.006,800.00-
Jun 26, 20176,800.006,800.006,800.006,800.006,800.00-
Jun 23, 20176,800.006,800.006,800.006,800.006,800.00-
Jun 22, 20176,375.006,800.006,350.006,800.006,800.00141,500
Jun 21, 20176,300.006,375.006,275.006,375.006,375.0051,000
Jun 20, 20176,300.006,400.006,275.006,375.006,375.00237,700
Jun 19, 20176,375.006,400.006,275.006,350.006,350.0032,500
Jun 16, 20176,450.006,500.006,350.006,375.006,375.0047,200
Jun 15, 20176,250.006,475.006,250.006,375.006,375.00258,300
Jun 14, 20176,325.006,325.006,250.006,300.006,300.0015,100
Jun 13, 20176,250.006,275.006,200.006,200.006,200.0052,400
Jun 12, 20176,200.006,275.006,175.006,250.006,250.00314,100
Jun 09, 20176,275.006,275.006,225.006,250.006,250.005,200
Jun 08, 20176,250.006,300.006,200.006,300.006,300.0079,300
Jun 07, 20176,175.006,325.006,175.006,275.006,275.00301,700
Jun 06, 20176,300.006,350.006,275.006,275.006,275.0010,100
Jun 05, 20176,350.006,350.006,300.006,300.006,300.0074,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...