PT Adira Dinamika Multi Finance Tbk (IDX:ADMF)
Indonesia · Delayed Price · Currency is IDR 9,050.00
+25.00 (0.28%)
Aug 29, 2025, 9:50 AM WIB
IDX:ADMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 9,050.00 | 9,075.00 | 9,025.00 | 9,050.00 | 9,050.00 | - | 26,500 |
| Aug 27, 2025 | 9,100.00 | 9,150.00 | 9,050.00 | 9,050.00 | 9,050.00 | - | 23,100 |
| Aug 26, 2025 | 9,075.00 | 9,100.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.28% | 53,500 |
| Aug 25, 2025 | 9,125.00 | 9,150.00 | 9,050.00 | 9,075.00 | 9,075.00 | -0.55% | 90,000 |
| Aug 22, 2025 | 9,150.00 | 9,150.00 | 9,100.00 | 9,125.00 | 9,125.00 | - | 56,700 |
| Aug 21, 2025 | 9,150.00 | 9,150.00 | 9,100.00 | 9,125.00 | 9,125.00 | -0.27% | 19,600 |
| Aug 20, 2025 | 9,075.00 | 9,150.00 | 9,075.00 | 9,150.00 | 9,150.00 | 0.83% | 107,500 |
| Aug 19, 2025 | 9,050.00 | 9,125.00 | 9,025.00 | 9,075.00 | 9,075.00 | 0.28% | 112,100 |
| Aug 15, 2025 | 9,125.00 | 9,125.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.82% | 33,600 |
| Aug 14, 2025 | 9,100.00 | 9,150.00 | 9,100.00 | 9,125.00 | 9,125.00 | 0.27% | 21,600 |
| Aug 13, 2025 | 9,075.00 | 9,175.00 | 9,075.00 | 9,100.00 | 9,100.00 | 0.55% | 65,100 |
| Aug 12, 2025 | 9,050.00 | 9,075.00 | 9,025.00 | 9,050.00 | 9,050.00 | - | 80,000 |
| Aug 11, 2025 | 9,050.00 | 9,050.00 | 9,025.00 | 9,050.00 | 9,050.00 | - | 69,500 |
| Aug 8, 2025 | 9,025.00 | 9,075.00 | 9,000.00 | 9,050.00 | 9,050.00 | 0.28% | 20,200 |
| Aug 7, 2025 | 9,050.00 | 9,075.00 | 9,000.00 | 9,025.00 | 9,025.00 | -0.28% | 51,800 |
| Aug 6, 2025 | 9,050.00 | 9,075.00 | 9,025.00 | 9,050.00 | 9,050.00 | - | 40,700 |
| Aug 5, 2025 | 9,050.00 | 9,125.00 | 9,000.00 | 9,050.00 | 9,050.00 | 0.56% | 42,500 |
| Aug 4, 2025 | 9,100.00 | 9,100.00 | 8,975.00 | 9,000.00 | 9,000.00 | -1.10% | 107,200 |
| Aug 1, 2025 | 9,075.00 | 9,125.00 | 9,075.00 | 9,100.00 | 9,100.00 | 0.28% | 68,500 |
| Jul 31, 2025 | 9,175.00 | 9,200.00 | 9,050.00 | 9,075.00 | 9,075.00 | -1.09% | 108,600 |
| Jul 30, 2025 | 9,150.00 | 9,175.00 | 9,100.00 | 9,175.00 | 9,175.00 | 0.27% | 59,300 |
| Jul 29, 2025 | 9,100.00 | 9,200.00 | 9,100.00 | 9,150.00 | 9,150.00 | 0.27% | 47,600 |
| Jul 28, 2025 | 9,100.00 | 9,150.00 | 9,050.00 | 9,125.00 | 9,125.00 | 0.27% | 42,000 |
| Jul 25, 2025 | 9,100.00 | 9,100.00 | 9,050.00 | 9,100.00 | 9,100.00 | - | 85,800 |
| Jul 24, 2025 | 9,150.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | -0.27% | 92,600 |
| Jul 23, 2025 | 9,150.00 | 9,150.00 | 9,050.00 | 9,125.00 | 9,125.00 | 0.27% | 26,000 |
| Jul 22, 2025 | 9,125.00 | 9,175.00 | 9,050.00 | 9,100.00 | 9,100.00 | -0.27% | 58,900 |
| Jul 21, 2025 | 9,225.00 | 9,300.00 | 9,125.00 | 9,125.00 | 9,125.00 | -1.08% | 36,900 |
| Jul 18, 2025 | 9,350.00 | 9,350.00 | 9,200.00 | 9,225.00 | 9,225.00 | -0.81% | 48,200 |
| Jul 17, 2025 | 9,325.00 | 9,350.00 | 9,250.00 | 9,300.00 | 9,300.00 | - | 69,200 |
| Jul 16, 2025 | 9,200.00 | 9,325.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1.36% | 202,100 |
| Jul 15, 2025 | 9,125.00 | 9,200.00 | 9,025.00 | 9,175.00 | 9,175.00 | 0.55% | 79,400 |
| Jul 14, 2025 | 9,125.00 | 9,175.00 | 9,100.00 | 9,125.00 | 9,125.00 | - | 49,900 |
| Jul 11, 2025 | 9,100.00 | 9,200.00 | 9,075.00 | 9,125.00 | 9,125.00 | 0.27% | 117,600 |
| Jul 10, 2025 | 9,150.00 | 9,150.00 | 9,050.00 | 9,100.00 | 9,100.00 | - | 18,300 |
| Jul 9, 2025 | 9,050.00 | 9,200.00 | 9,050.00 | 9,100.00 | 9,100.00 | 0.55% | 78,100 |
| Jul 8, 2025 | 9,075.00 | 9,075.00 | 8,975.00 | 9,050.00 | 9,050.00 | -0.28% | 14,200 |
| Jul 7, 2025 | 9,150.00 | 9,200.00 | 8,975.00 | 9,075.00 | 9,075.00 | -0.55% | 71,900 |
| Jul 4, 2025 | 9,000.00 | 9,250.00 | 8,950.00 | 9,125.00 | 9,125.00 | 2.53% | 143,300 |
| Jul 3, 2025 | 8,850.00 | 8,900.00 | 8,825.00 | 8,900.00 | 8,900.00 | 0.56% | 64,600 |
| Jul 2, 2025 | 8,850.00 | 8,900.00 | 8,775.00 | 8,850.00 | 8,850.00 | - | 225,000 |
| Jul 1, 2025 | 8,850.00 | 8,900.00 | 8,775.00 | 8,850.00 | 8,850.00 | 0.28% | 39,500 |
| Jun 30, 2025 | 8,875.00 | 8,875.00 | 8,800.00 | 8,825.00 | 8,825.00 | -0.56% | 22,100 |
| Jun 26, 2025 | 8,850.00 | 8,925.00 | 8,800.00 | 8,875.00 | 8,875.00 | 0.85% | 101,500 |
| Jun 25, 2025 | 8,850.00 | 8,850.00 | 8,800.00 | 8,800.00 | 8,800.00 | -0.56% | 4,500 |
| Jun 24, 2025 | 8,775.00 | 8,875.00 | 8,775.00 | 8,850.00 | 8,850.00 | 1.14% | 8,600 |
| Jun 23, 2025 | 8,800.00 | 8,800.00 | 8,700.00 | 8,750.00 | 8,750.00 | -0.85% | 82,600 |
| Jun 20, 2025 | 8,825.00 | 8,825.00 | 8,725.00 | 8,825.00 | 8,825.00 | -0.28% | 85,400 |
| Jun 19, 2025 | 8,975.00 | 8,975.00 | 8,650.00 | 8,850.00 | 8,850.00 | -1.39% | 227,300 |
| Jun 18, 2025 | 9,000.00 | 9,025.00 | 8,925.00 | 8,975.00 | 8,975.00 | -0.28% | 107,800 |