PT Adira Dinamika Multi Finance Tbk (IDX:ADMF)
Indonesia · Delayed Price · Currency is IDR 8,575.00
-100.00 (-1.15%)
Oct 17, 2025, 4:02 PM WIB
IDX:ADMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8,675.00 | 8,675.00 | 8,550.00 | 8,575.00 | 8,575.00 | -1.15% | 77,300 |
| 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% | 105,900 |
| 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% | 65,000 |
| 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% | 149,900 |
| 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% | 39,100 |
| 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 |
| Sep 10, 2025 | 8,900.00 | 8,950.00 | 8,900.00 | 8,950.00 | 8,950.00 | 0.85% | 25,600 |
| Sep 9, 2025 | 8,900.00 | 8,950.00 | 8,850.00 | 8,875.00 | 8,875.00 | -1.11% | 94,300 |
| Sep 8, 2025 | 8,975.00 | 9,050.00 | 8,975.00 | 8,975.00 | 8,975.00 | - | 50,600 |
| Sep 4, 2025 | 9,000.00 | 9,025.00 | 8,900.00 | 8,975.00 | 8,975.00 | -0.28% | 25,000 |
| Sep 3, 2025 | 9,000.00 | 9,000.00 | 8,975.00 | 9,000.00 | 9,000.00 | - | 31,400 |
| Sep 2, 2025 | 8,925.00 | 9,000.00 | 8,925.00 | 9,000.00 | 9,000.00 | 0.84% | 27,800 |
| Sep 1, 2025 | 8,950.00 | 8,950.00 | 8,775.00 | 8,925.00 | 8,925.00 | -0.56% | 218,000 |
| Aug 29, 2025 | 9,050.00 | 9,075.00 | 8,925.00 | 8,975.00 | 8,975.00 | -0.83% | 206,800 |
| 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 |