PT Adira Dinamika Multi Finance Tbk (IDX:ADMF)
Indonesia · Delayed Price · Currency is IDR 7,800.00
+25.00 (0.32%)
Oct 30, 2026, 4:03 PM WIB
IDX:ADMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7,850.00 | 7,850.00 | 7,750.00 | 7,800.00 | 7,800.00 | 0.32% | 433,700 |
| Oct 29, 2026 | 7,800.00 | 7,800.00 | 7,750.00 | 7,775.00 | 7,775.00 | -0.32% | 352,100 |
| Oct 28, 2026 | 7,775.00 | 7,800.00 | 7,750.00 | 7,800.00 | 7,800.00 | 0.32% | 58,600 |
| Oct 27, 2026 | 7,850.00 | 7,900.00 | 7,725.00 | 7,775.00 | 7,775.00 | -0.32% | 899,100 |
| Oct 26, 2026 | 7,800.00 | 7,975.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 1,347,900 |
| Oct 23, 2026 | 7,800.00 | 8,000.00 | 7,750.00 | 7,800.00 | 7,800.00 | - | 167,600 |
| Oct 22, 2026 | 7,750.00 | 7,800.00 | 7,725.00 | 7,800.00 | 7,800.00 | - | 196,100 |
| Oct 21, 2026 | 7,800.00 | 7,800.00 | 7,675.00 | 7,800.00 | 7,800.00 | - | 574,300 |
| Oct 20, 2026 | 7,475.00 | 7,800.00 | 7,475.00 | 7,800.00 | 7,800.00 | 6.48% | 103,400 |
| Oct 19, 2026 | 7,625.00 | 7,650.00 | 7,300.00 | 7,325.00 | 7,325.00 | -4.25% | 467,500 |
| Oct 16, 2026 | 8,200.00 | 8,200.00 | 7,050.00 | 7,650.00 | 7,650.00 | -6.71% | 644,600 |
| Oct 15, 2026 | 8,275.00 | 8,350.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.80% | 241,400 |
| Oct 14, 2026 | 8,325.00 | 8,400.00 | 8,325.00 | 8,350.00 | 8,350.00 | 0.30% | 104,100 |
| Oct 13, 2026 | 8,350.00 | 8,400.00 | 8,275.00 | 8,325.00 | 8,325.00 | -0.60% | 18,600 |
| Oct 12, 2026 | 8,450.00 | 8,475.00 | 8,300.00 | 8,375.00 | 8,375.00 | -0.89% | 77,400 |
| Oct 9, 2026 | 8,450.00 | 8,450.00 | 8,375.00 | 8,450.00 | 8,450.00 | 0.90% | 43,300 |
| Oct 8, 2026 | 8,400.00 | 8,500.00 | 8,375.00 | 8,375.00 | 8,375.00 | -0.30% | 107,400 |
| Oct 7, 2026 | 8,400.00 | 8,475.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 12,200 |
| Oct 6, 2026 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 48,000 |
| Oct 5, 2026 | 8,350.00 | 8,450.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.20% | 64,600 |
| Oct 2, 2026 | 8,350.00 | 8,700.00 | 8,250.00 | 8,300.00 | 8,300.00 | -0.60% | 86,900 |
| Oct 1, 2026 | 8,175.00 | 8,400.00 | 8,175.00 | 8,350.00 | 8,350.00 | 2.14% | 51,000 |
| Sep 30, 2026 | 8,200.00 | 8,275.00 | 8,150.00 | 8,175.00 | 8,175.00 | -0.91% | 219,600 |
| Sep 29, 2026 | 8,650.00 | 8,650.00 | 8,025.00 | 8,250.00 | 8,250.00 | -4.90% | 663,800 |
| Sep 28, 2026 | 8,675.00 | 8,725.00 | 8,600.00 | 8,675.00 | 8,675.00 | 0.29% | 113,300 |
| Sep 25, 2026 | 8,675.00 | 8,675.00 | 8,625.00 | 8,650.00 | 8,650.00 | -0.57% | 19,300 |
| Sep 24, 2026 | 8,725.00 | 8,725.00 | 8,700.00 | 8,700.00 | 8,700.00 | -0.29% | 13,500 |
| Sep 23, 2026 | 8,700.00 | 8,725.00 | 8,700.00 | 8,725.00 | 8,725.00 | 0.29% | 9,900 |
| Sep 22, 2026 | 8,775.00 | 8,775.00 | 8,700.00 | 8,700.00 | 8,700.00 | -0.85% | 21,000 |
| Sep 21, 2026 | 8,725.00 | 8,775.00 | 8,650.00 | 8,775.00 | 8,775.00 | 0.57% | 102,500 |
| Sep 18, 2026 | 8,700.00 | 8,725.00 | 8,650.00 | 8,725.00 | 8,725.00 | 0.29% | 10,200 |
| Sep 17, 2026 | 8,650.00 | 8,750.00 | 8,625.00 | 8,700.00 | 8,700.00 | -0.57% | 30,800 |
| Sep 16, 2026 | 8,750.00 | 8,750.00 | 8,725.00 | 8,750.00 | 8,750.00 | - | 33,500 |
| Sep 15, 2026 | 8,675.00 | 8,775.00 | 8,675.00 | 8,750.00 | 8,750.00 | 0.86% | 27,400 |
| Sep 14, 2026 | 8,675.00 | 8,750.00 | 8,650.00 | 8,675.00 | 8,675.00 | - | 51,200 |
| Sep 11, 2026 | 8,725.00 | 8,725.00 | 8,675.00 | 8,675.00 | 8,675.00 | -0.29% | 20,000 |
| Sep 10, 2026 | 8,725.00 | 8,750.00 | 8,675.00 | 8,700.00 | 8,700.00 | -0.29% | 144,100 |
| Sep 9, 2026 | 8,700.00 | 8,750.00 | 8,700.00 | 8,725.00 | 8,725.00 | 0.29% | 41,900 |
| Sep 8, 2026 | 8,725.00 | 8,750.00 | 8,700.00 | 8,700.00 | 8,700.00 | -0.29% | 22,000 |
| Sep 7, 2026 | 8,725.00 | 8,775.00 | 8,675.00 | 8,725.00 | 8,725.00 | - | 58,000 |
| Sep 4, 2026 | 8,700.00 | 8,750.00 | 8,675.00 | 8,725.00 | 8,725.00 | - | 45,900 |
| Sep 3, 2026 | 8,725.00 | 8,725.00 | 8,625.00 | 8,725.00 | 8,725.00 | - | 92,800 |
| Sep 2, 2026 | 8,725.00 | 8,750.00 | 8,625.00 | 8,725.00 | 8,725.00 | - | 76,000 |
| Sep 1, 2026 | 8,725.00 | 8,750.00 | 8,650.00 | 8,725.00 | 8,725.00 | - | 138,500 |
| Aug 31, 2026 | 8,775.00 | 8,775.00 | 8,525.00 | 8,725.00 | 8,725.00 | - | 153,600 |
| Aug 28, 2026 | 8,700.00 | 8,800.00 | 8,700.00 | 8,725.00 | 8,725.00 | 0.29% | 39,100 |
| Aug 27, 2026 | 8,700.00 | 8,750.00 | 8,675.00 | 8,700.00 | 8,700.00 | - | 16,700 |
| Aug 26, 2026 | 8,675.00 | 8,800.00 | 8,675.00 | 8,700.00 | 8,700.00 | -0.29% | 159,700 |
| Aug 24, 2026 | 8,675.00 | 8,725.00 | 8,650.00 | 8,725.00 | 8,725.00 | 0.87% | 64,300 |
| Aug 21, 2026 | 8,625.00 | 8,700.00 | 8,600.00 | 8,650.00 | 8,650.00 | 0.29% | 29,500 |