Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PT Adira Dinamika Multi Finance Tbk (ADMF.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
8,500.000.00 (0.00%)
At close: 02:48PM WIB
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20220.000.000.008,500.008,500.00-
Sep 26, 20228,500.008,600.008,375.008,500.008,500.00164,600
Sep 23, 20228,450.008,525.008,300.008,525.008,525.00175,700
Sep 22, 20228,500.008,525.008,450.008,450.008,450.0077,700
Sep 21, 20228,475.008,700.008,375.008,500.008,500.00165,700
Sep 20, 20228,375.008,500.008,350.008,400.008,400.00117,600
Sep 19, 20228,350.008,375.008,325.008,375.008,375.0047,200
Sep 16, 20228,350.008,425.008,250.008,350.008,350.0065,100
Sep 15, 20228,325.008,450.008,250.008,350.008,350.00140,300
Sep 14, 20228,200.008,350.008,150.008,325.008,325.00148,000
Sep 13, 20228,200.008,225.008,175.008,200.008,200.00138,500
Sep 12, 20228,200.008,250.008,100.008,200.008,200.00183,200
Sep 09, 20228,200.008,225.008,175.008,225.008,225.0030,400
Sep 08, 20228,250.008,250.008,175.008,225.008,225.0062,700
Sep 07, 20228,275.008,325.008,200.008,225.008,225.0096,900
Sep 06, 20228,300.008,300.008,175.008,275.008,275.0046,100
Sep 05, 20228,300.008,350.008,225.008,225.008,225.0095,600
Sep 02, 20228,175.008,300.008,150.008,300.008,300.00122,000
Sep 01, 20228,175.008,275.008,150.008,175.008,175.0071,300
Aug 31, 20228,125.008,225.008,125.008,150.008,150.0079,400
Aug 30, 20228,150.008,150.008,100.008,125.008,125.00112,000
Aug 29, 20228,100.008,175.008,075.008,125.008,125.00112,000
Aug 26, 20228,125.008,150.008,100.008,100.008,100.0043,200
Aug 25, 20228,100.008,150.008,075.008,100.008,100.0074,200
Aug 24, 20228,125.008,175.008,100.008,100.008,100.00195,800
Aug 23, 20228,100.008,150.008,075.008,100.008,100.00117,200
Aug 22, 20228,150.008,150.008,075.008,100.008,100.00144,600
Aug 19, 20228,150.008,200.008,100.008,175.008,175.00132,500
Aug 18, 20228,150.008,200.008,150.008,200.008,200.0055,000
Aug 16, 20228,175.008,200.008,100.008,200.008,200.0034,100
Aug 15, 20228,175.008,175.008,150.008,175.008,175.0072,700
Aug 12, 20228,150.008,250.008,125.008,175.008,175.0081,900
Aug 11, 20228,125.008,150.008,100.008,150.008,150.00108,200
Aug 10, 20228,125.008,175.008,100.008,125.008,125.0032,400
Aug 09, 20228,175.008,175.008,100.008,125.008,125.0073,500
Aug 08, 20228,200.008,200.008,175.008,175.008,175.0064,400
Aug 05, 20228,250.008,250.008,150.008,200.008,200.0085,400
Aug 04, 20228,150.008,225.008,150.008,200.008,200.0076,200
Aug 03, 20228,150.008,175.008,125.008,150.008,150.0051,300
Aug 02, 20228,150.008,300.008,075.008,175.008,175.00156,100
Aug 01, 20228,200.008,325.008,175.008,250.008,250.00222,200
Jul 29, 20228,100.008,175.008,100.008,175.008,175.00170,200
Jul 28, 20228,100.008,100.008,050.008,075.008,075.0092,600
Jul 27, 20228,025.008,075.008,025.008,075.008,075.00107,100
Jul 26, 20228,000.008,025.007,975.008,025.008,025.0075,000
Jul 25, 20228,000.008,025.007,950.008,000.008,000.0070,700
Jul 22, 20227,975.008,000.007,950.008,000.008,000.0045,900
Jul 21, 20228,000.008,000.007,950.007,975.007,975.0017,000
Jul 20, 20227,975.008,000.007,950.007,975.007,975.00102,900
Jul 19, 20227,950.007,975.007,900.007,975.007,975.0038,500
Jul 18, 20228,000.008,000.007,900.007,950.007,950.0084,800
Jul 15, 20227,975.008,000.007,925.007,975.007,975.0016,400
Jul 14, 20227,950.007,975.007,925.007,975.007,975.0030,200
Jul 13, 20227,975.007,975.007,925.007,950.007,950.0035,000
Jul 12, 20227,975.008,000.007,900.007,975.007,975.00176,600
Jul 11, 20227,975.008,025.007,950.007,950.007,950.0082,100
Jul 08, 20228,050.008,050.007,950.007,975.007,975.0065,000
Jul 07, 20228,050.008,050.008,000.008,000.008,000.0019,200
Jul 06, 20228,075.008,100.008,000.008,050.008,050.0048,800
Jul 05, 20227,975.008,075.007,950.008,075.008,075.00115,700
Jul 04, 20228,000.008,025.007,950.007,975.007,975.00269,300
Jul 01, 20228,025.008,050.008,000.008,000.008,000.00100,200
Jun 30, 20228,050.008,075.008,025.008,025.008,025.0052,800
Jun 29, 20228,075.008,075.008,050.008,050.008,050.0030,300
Jun 28, 20228,100.008,100.008,000.008,075.008,075.00109,600
Jun 27, 20228,100.008,150.008,075.008,100.008,100.0011,300
Jun 24, 20228,050.008,125.008,000.008,100.008,100.00121,800
Jun 23, 20228,050.008,075.008,025.008,050.008,050.0047,800
Jun 22, 20228,100.008,100.008,025.008,050.008,050.0032,100
Jun 21, 20228,050.008,100.008,000.008,050.008,050.0079,400
Jun 20, 20228,025.008,100.007,975.008,050.008,050.00155,800
Jun 17, 20228,100.008,100.008,000.008,025.008,025.00143,400
Jun 16, 20228,125.008,150.008,075.008,100.008,100.0058,300
Jun 15, 20228,100.008,250.008,075.008,075.008,075.00191,000
Jun 14, 20228,100.008,125.008,075.008,100.008,100.0086,500
Jun 13, 20228,175.008,200.008,075.008,100.008,100.00209,000
Jun 10, 20228,225.008,275.008,175.008,200.008,200.00224,400
Jun 09, 20228,225.008,250.008,175.008,225.008,225.00200,100
Jun 08, 20228,225.008,250.008,150.008,225.008,225.00121,900
Jun 07, 20228,250.008,250.008,200.008,225.008,225.00113,300
Jun 06, 20228,275.008,300.008,225.008,250.008,250.00158,200
Jun 03, 20228,250.008,350.008,250.008,275.008,275.00473,300
Jun 02, 20228,250.008,275.008,200.008,250.008,250.00231,500
May 31, 20228,100.008,250.008,100.008,250.008,250.00250,200
May 30, 20228,075.008,125.008,075.008,100.008,100.00142,300
May 27, 20228,075.008,100.008,025.008,075.008,075.00181,500
May 25, 20228,100.008,100.008,050.008,075.008,075.00114,900
May 24, 20228,075.008,125.008,025.008,100.008,100.00136,200
May 23, 20228,025.008,150.008,025.008,075.008,075.00155,800
May 20, 20228,025.008,100.008,025.008,050.008,050.0041,500
May 19, 20228,050.008,150.007,950.008,025.008,025.00165,900
May 18, 20228,000.008,150.007,950.008,075.008,075.00191,400
May 17, 20227,925.008,025.007,900.008,000.008,000.00310,200
May 13, 20228,000.008,000.007,925.007,925.007,925.00108,300
May 12, 20227,975.008,075.007,950.007,950.007,950.00194,400
May 11, 20228,000.008,075.007,975.007,975.007,975.00220,100
May 10, 20228,025.008,100.007,900.007,950.007,950.00548,000
May 09, 20228,325.008,325.008,025.008,025.008,025.00514,400
Apr 28, 20228,300.008,325.008,250.008,325.008,325.00264,300
Apr 27, 20228,300.008,325.008,225.008,300.008,300.00161,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement