PT Adira Dinamika Multi Finance Tbk (IDX:ADMF)
Indonesia · Delayed Price · Currency is IDR 8,700.00
-25.00 (-0.29%)
At close: Jan 19, 2026
IDX:ADMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 8,500.00 | 8,550.00 | 8,475.00 | 8,475.00 | 8,475.00 | -0.29% | 48,800 |
| Dec 9, 2025 | 8,500.00 | 8,550.00 | 8,450.00 | 8,500.00 | 8,500.00 | - | 67,100 |
| Dec 8, 2025 | 8,525.00 | 8,575.00 | 8,425.00 | 8,500.00 | 8,500.00 | - | 169,500 |
| Dec 5, 2025 | 8,475.00 | 8,575.00 | 8,400.00 | 8,500.00 | 8,500.00 | 0.29% | 97,100 |
| Dec 4, 2025 | 8,625.00 | 8,625.00 | 8,475.00 | 8,475.00 | 8,475.00 | -1.45% | 308,800 |
| Dec 3, 2025 | 8,700.00 | 8,700.00 | 8,575.00 | 8,600.00 | 8,600.00 | -1.15% | 317,000 |
| Dec 2, 2025 | 8,675.00 | 8,725.00 | 8,625.00 | 8,700.00 | 8,700.00 | 0.29% | 56,100 |
| Dec 1, 2025 | 8,750.00 | 8,750.00 | 8,625.00 | 8,675.00 | 8,675.00 | -0.57% | 105,500 |
| Nov 28, 2025 | 8,775.00 | 8,775.00 | 8,650.00 | 8,725.00 | 8,725.00 | -0.57% | 84,100 |
| Nov 27, 2025 | 8,750.00 | 8,800.00 | 8,750.00 | 8,775.00 | 8,775.00 | 0.29% | 22,300 |
| Nov 26, 2025 | 8,850.00 | 8,850.00 | 8,725.00 | 8,750.00 | 8,750.00 | -0.57% | 94,800 |
| Nov 25, 2025 | 8,775.00 | 8,850.00 | 8,775.00 | 8,800.00 | 8,800.00 | - | 65,900 |
| Nov 24, 2025 | 8,775.00 | 8,825.00 | 8,750.00 | 8,800.00 | 8,800.00 | 0.28% | 37,700 |
| Nov 21, 2025 | 8,850.00 | 8,850.00 | 8,775.00 | 8,775.00 | 8,775.00 | -0.28% | 34,200 |
| Nov 20, 2025 | 8,725.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 0.86% | 38,800 |
| 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 |