PT Adira Dinamika Multi Finance Tbk (IDX:ADMF)
Indonesia · Delayed Price · Currency is IDR 8,725.00
+125.00 (1.45%)
At close: Feb 27, 2026
IDX:ADMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8,625.00 | 8,800.00 | 8,500.00 | 8,725.00 | 8,725.00 | 1.45% | 115,300 |
| Feb 26, 2026 | 8,700.00 | 8,825.00 | 8,525.00 | 8,600.00 | 8,600.00 | -1.15% | 221,900 |
| Feb 25, 2026 | 8,800.00 | 8,800.00 | 8,675.00 | 8,700.00 | 8,700.00 | -0.57% | 215,800 |
| Feb 24, 2026 | 8,775.00 | 8,800.00 | 8,725.00 | 8,750.00 | 8,750.00 | -0.28% | 351,700 |
| Feb 23, 2026 | 8,750.00 | 8,825.00 | 8,750.00 | 8,775.00 | 8,775.00 | 0.29% | 73,300 |
| Feb 20, 2026 | 8,900.00 | 9,000.00 | 8,700.00 | 8,750.00 | 8,750.00 | -1.13% | 421,200 |
| Feb 19, 2026 | 8,325.00 | 8,875.00 | 8,325.00 | 8,850.00 | 8,850.00 | 5.99% | 921,400 |
| Feb 18, 2026 | 8,325.00 | 8,400.00 | 8,275.00 | 8,350.00 | 8,350.00 | - | 38,400 |
| Feb 13, 2026 | 8,350.00 | 8,350.00 | 8,300.00 | 8,350.00 | 8,350.00 | - | 53,800 |
| Feb 12, 2026 | 8,275.00 | 8,375.00 | 8,275.00 | 8,350.00 | 8,350.00 | 0.91% | 53,700 |
| Feb 11, 2026 | 8,350.00 | 8,400.00 | 8,275.00 | 8,275.00 | 8,275.00 | -0.90% | 202,400 |
| Feb 10, 2026 | 8,350.00 | 8,450.00 | 8,300.00 | 8,350.00 | 8,350.00 | - | 64,700 |
| Feb 9, 2026 | 8,350.00 | 8,375.00 | 8,300.00 | 8,350.00 | 8,350.00 | -0.60% | 54,000 |
| Feb 6, 2026 | 8,425.00 | 8,425.00 | 8,300.00 | 8,400.00 | 8,400.00 | -0.30% | 111,200 |
| Feb 5, 2026 | 8,300.00 | 8,500.00 | 8,300.00 | 8,425.00 | 8,425.00 | 1.81% | 136,800 |
| Feb 4, 2026 | 8,300.00 | 8,300.00 | 8,175.00 | 8,275.00 | 8,275.00 | 0.91% | 45,300 |
| Feb 3, 2026 | 8,000.00 | 8,250.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 72,300 |
| Feb 2, 2026 | 8,275.00 | 8,275.00 | 7,900.00 | 8,000.00 | 8,000.00 | -3.61% | 801,800 |
| Jan 30, 2026 | 8,350.00 | 8,400.00 | 8,250.00 | 8,300.00 | 8,300.00 | -0.30% | 173,400 |
| Jan 29, 2026 | 8,350.00 | 8,375.00 | 7,975.00 | 8,325.00 | 8,325.00 | - | 771,000 |
| Jan 28, 2026 | 8,550.00 | 8,575.00 | 8,250.00 | 8,325.00 | 8,325.00 | -2.92% | 317,400 |
| Jan 27, 2026 | 8,600.00 | 8,625.00 | 8,550.00 | 8,575.00 | 8,575.00 | -0.58% | 105,200 |
| Jan 26, 2026 | 8,675.00 | 8,675.00 | 8,575.00 | 8,625.00 | 8,625.00 | -0.58% | 161,000 |
| Jan 23, 2026 | 8,675.00 | 8,675.00 | 8,625.00 | 8,675.00 | 8,675.00 | - | 27,300 |
| Jan 22, 2026 | 8,700.00 | 8,725.00 | 8,650.00 | 8,675.00 | 8,675.00 | 0.58% | 80,400 |
| Jan 21, 2026 | 8,725.00 | 8,725.00 | 8,525.00 | 8,625.00 | 8,625.00 | -0.86% | 215,000 |
| Jan 20, 2026 | 8,700.00 | 8,725.00 | 8,675.00 | 8,700.00 | 8,700.00 | - | 64,400 |
| Jan 19, 2026 | 8,750.00 | 8,750.00 | 8,675.00 | 8,700.00 | 8,700.00 | -0.29% | 60,400 |
| Jan 15, 2026 | 8,600.00 | 8,725.00 | 8,600.00 | 8,725.00 | 8,725.00 | 1.45% | 152,700 |
| Jan 14, 2026 | 8,600.00 | 8,650.00 | 8,575.00 | 8,600.00 | 8,600.00 | - | 49,100 |
| Jan 13, 2026 | 8,575.00 | 8,650.00 | 8,575.00 | 8,600.00 | 8,600.00 | 0.29% | 52,200 |
| Jan 12, 2026 | 8,650.00 | 8,700.00 | 8,525.00 | 8,575.00 | 8,575.00 | -0.87% | 66,400 |
| Jan 9, 2026 | 8,625.00 | 8,650.00 | 8,575.00 | 8,650.00 | 8,650.00 | 0.29% | 67,400 |
| Jan 8, 2026 | 8,600.00 | 8,775.00 | 8,500.00 | 8,625.00 | 8,625.00 | 0.29% | 151,100 |
| Jan 7, 2026 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | -0.86% | 43,800 |
| Jan 6, 2026 | 8,625.00 | 8,675.00 | 8,550.00 | 8,675.00 | 8,675.00 | 0.29% | 72,200 |
| Jan 5, 2026 | 8,475.00 | 8,650.00 | 8,475.00 | 8,650.00 | 8,650.00 | 2.06% | 100,200 |
| Jan 2, 2026 | 8,525.00 | 8,550.00 | 8,475.00 | 8,475.00 | 8,475.00 | -1.45% | 84,600 |
| Dec 30, 2025 | 8,600.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,600.00 | - | 20,300 |
| Dec 29, 2025 | 8,625.00 | 8,625.00 | 8,550.00 | 8,600.00 | 8,600.00 | 0.58% | 128,000 |
| Dec 24, 2025 | 8,600.00 | 8,625.00 | 8,525.00 | 8,550.00 | 8,550.00 | -0.58% | 42,100 |
| Dec 23, 2025 | 8,500.00 | 8,750.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 37,400 |
| Dec 22, 2025 | 8,425.00 | 8,500.00 | 8,425.00 | 8,500.00 | 8,500.00 | 1.19% | 32,600 |
| Dec 19, 2025 | 8,450.00 | 8,500.00 | 8,375.00 | 8,400.00 | 8,400.00 | -0.59% | 94,100 |
| Dec 18, 2025 | 8,500.00 | 8,500.00 | 8,425.00 | 8,450.00 | 8,450.00 | 0.30% | 67,600 |
| Dec 17, 2025 | 8,475.00 | 8,500.00 | 8,425.00 | 8,425.00 | 8,425.00 | -0.30% | 29,900 |
| Dec 16, 2025 | 8,425.00 | 8,500.00 | 8,425.00 | 8,450.00 | 8,450.00 | 0.30% | 30,700 |
| Dec 15, 2025 | 8,375.00 | 8,425.00 | 8,350.00 | 8,425.00 | 8,425.00 | 0.60% | 52,100 |
| Dec 12, 2025 | 8,400.00 | 8,400.00 | 8,275.00 | 8,375.00 | 8,375.00 | - | 126,900 |
| Dec 11, 2025 | 8,475.00 | 8,500.00 | 8,375.00 | 8,375.00 | 8,375.00 | -1.18% | 213,400 |