PT Adira Dinamika Multi Finance Tbk (IDX:ADMF)
Indonesia · Delayed Price · Currency is IDR 8,725.00
+25.00 (0.29%)
Nov 20, 2025, 2:09 PM WIB
IDX:ADMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 8,825.00 | 8,850.00 | 8,725.00 | 8,725.00 | 8,725.00 | -1.13% | 131,200 |
| Nov 18, 2025 | 8,875.00 | 8,900.00 | 8,800.00 | 8,825.00 | 8,825.00 | -0.56% | 39,000 |
| Nov 17, 2025 | 8,825.00 | 8,900.00 | 8,800.00 | 8,875.00 | 8,875.00 | 0.28% | 50,400 |
| Nov 14, 2025 | 8,875.00 | 8,875.00 | 8,775.00 | 8,850.00 | 8,850.00 | -0.28% | 61,100 |
| Nov 13, 2025 | 8,850.00 | 8,925.00 | 8,850.00 | 8,875.00 | 8,875.00 | 0.28% | 21,300 |
| Nov 12, 2025 | 8,875.00 | 8,900.00 | 8,825.00 | 8,850.00 | 8,850.00 | 0.28% | 21,300 |
| Nov 11, 2025 | 8,850.00 | 8,875.00 | 8,800.00 | 8,825.00 | 8,825.00 | - | 56,800 |
| Nov 10, 2025 | 8,800.00 | 8,875.00 | 8,800.00 | 8,825.00 | 8,825.00 | - | 85,600 |
| Nov 7, 2025 | 8,850.00 | 8,900.00 | 8,825.00 | 8,825.00 | 8,825.00 | -0.56% | 69,400 |
| Nov 6, 2025 | 8,875.00 | 8,900.00 | 8,825.00 | 8,875.00 | 8,875.00 | - | 33,000 |
| Nov 5, 2025 | 8,875.00 | 8,925.00 | 8,800.00 | 8,875.00 | 8,875.00 | -0.28% | 49,300 |
| Nov 4, 2025 | 8,950.00 | 8,975.00 | 8,875.00 | 8,900.00 | 8,900.00 | -0.28% | 42,800 |
| Nov 3, 2025 | 8,950.00 | 9,025.00 | 8,900.00 | 8,925.00 | 8,925.00 | -0.28% | 89,400 |
| Oct 31, 2025 | 8,850.00 | 9,075.00 | 8,850.00 | 8,950.00 | 8,950.00 | 1.13% | 200,900 |
| Oct 30, 2025 | 8,725.00 | 8,850.00 | 8,725.00 | 8,850.00 | 8,850.00 | 1.72% | 78,100 |
| Oct 29, 2025 | 8,675.00 | 8,725.00 | 8,675.00 | 8,700.00 | 8,700.00 | -0.29% | 57,900 |
| Oct 28, 2025 | 8,650.00 | 8,725.00 | 8,650.00 | 8,725.00 | 8,725.00 | 1.16% | 59,000 |
| Oct 27, 2025 | 8,750.00 | 8,750.00 | 8,625.00 | 8,625.00 | 8,625.00 | -1.43% | 87,800 |
| Oct 24, 2025 | 8,775.00 | 8,775.00 | 8,675.00 | 8,750.00 | 8,750.00 | 0.29% | 44,300 |
| Oct 23, 2025 | 8,725.00 | 8,775.00 | 8,700.00 | 8,725.00 | 8,725.00 | 0.29% | 54,100 |
| Oct 22, 2025 | 8,700.00 | 8,750.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 31,000 |
| Oct 21, 2025 | 8,700.00 | 8,725.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 62,200 |
| Oct 20, 2025 | 8,575.00 | 8,700.00 | 8,550.00 | 8,700.00 | 8,700.00 | 1.46% | 36,800 |
| Oct 17, 2025 | 8,675.00 | 8,675.00 | 8,550.00 | 8,575.00 | 8,575.00 | -1.15% | 81,600 |
| Oct 16, 2025 | 8,600.00 | 8,725.00 | 8,575.00 | 8,675.00 | 8,675.00 | 0.87% | 42,900 |
| Oct 15, 2025 | 8,650.00 | 8,650.00 | 8,575.00 | 8,600.00 | 8,600.00 | -0.58% | 94,200 |
| Oct 14, 2025 | 8,650.00 | 8,800.00 | 8,625.00 | 8,650.00 | 8,650.00 | - | 109,400 |
| Oct 13, 2025 | 8,775.00 | 8,800.00 | 8,600.00 | 8,650.00 | 8,650.00 | -1.70% | 147,500 |
| Oct 10, 2025 | 8,800.00 | 8,925.00 | 8,750.00 | 8,800.00 | 8,800.00 | - | 25,100 |
| Oct 9, 2025 | 8,700.00 | 8,825.00 | 8,700.00 | 8,800.00 | 8,800.00 | 0.86% | 91,400 |
| Oct 8, 2025 | 8,750.00 | 8,750.00 | 8,675.00 | 8,725.00 | 8,725.00 | -0.29% | 82,600 |
| Oct 7, 2025 | 8,775.00 | 8,800.00 | 8,725.00 | 8,750.00 | 8,750.00 | - | 67,100 |
| Oct 6, 2025 | 8,775.00 | 8,800.00 | 8,700.00 | 8,750.00 | 8,750.00 | -0.28% | 89,200 |
| Oct 3, 2025 | 8,825.00 | 8,875.00 | 8,750.00 | 8,775.00 | 8,775.00 | -0.57% | 46,800 |
| Oct 2, 2025 | 9,000.00 | 9,000.00 | 8,725.00 | 8,825.00 | 8,825.00 | -1.40% | 236,400 |
| Oct 1, 2025 | 8,900.00 | 9,000.00 | 8,875.00 | 8,950.00 | 8,950.00 | 0.28% | 26,800 |
| Sep 30, 2025 | 9,000.00 | 9,025.00 | 8,875.00 | 8,925.00 | 8,925.00 | -0.83% | 71,100 |
| Sep 29, 2025 | 8,925.00 | 9,000.00 | 8,925.00 | 9,000.00 | 9,000.00 | 1.12% | 78,900 |
| Sep 26, 2025 | 8,925.00 | 8,950.00 | 8,900.00 | 8,900.00 | 8,900.00 | -0.28% | 55,800 |
| Sep 25, 2025 | 8,950.00 | 8,975.00 | 8,900.00 | 8,925.00 | 8,925.00 | -0.28% | 89,300 |
| Sep 24, 2025 | 8,975.00 | 8,975.00 | 8,925.00 | 8,950.00 | 8,950.00 | - | 21,500 |
| Sep 23, 2025 | 8,925.00 | 8,975.00 | 8,900.00 | 8,950.00 | 8,950.00 | 0.28% | 39,600 |
| Sep 22, 2025 | 8,950.00 | 9,000.00 | 8,925.00 | 8,925.00 | 8,925.00 | -0.28% | 38,700 |
| Sep 19, 2025 | 8,975.00 | 9,000.00 | 8,925.00 | 8,950.00 | 8,950.00 | -0.28% | 22,900 |
| Sep 18, 2025 | 9,025.00 | 9,075.00 | 8,950.00 | 8,975.00 | 8,975.00 | -0.28% | 149,800 |
| Sep 17, 2025 | 8,975.00 | 9,000.00 | 8,950.00 | 9,000.00 | 9,000.00 | 0.56% | 32,800 |
| Sep 16, 2025 | 8,975.00 | 8,975.00 | 8,925.00 | 8,950.00 | 8,950.00 | 0.28% | 33,500 |
| Sep 15, 2025 | 8,975.00 | 8,975.00 | 8,925.00 | 8,925.00 | 8,925.00 | -0.56% | 44,700 |
| Sep 12, 2025 | 8,975.00 | 9,000.00 | 8,925.00 | 8,975.00 | 8,975.00 | 0.28% | 27,100 |
| Sep 11, 2025 | 8,950.00 | 9,000.00 | 8,925.00 | 8,950.00 | 8,950.00 | - | 41,800 |