PT Adira Dinamika Multi Finance Tbk (IDX:ADMF)
Indonesia · Delayed Price · Currency is IDR 8,425.00
-25.00 (-0.30%)
May 26, 2026, 3:47 PM WIB
IDX:ADMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8,450.00 | 8,525.00 | 8,425.00 | 8,425.00 | 8,425.00 | -0.30% | 31,800 |
| May 25, 2026 | 8,450.00 | 8,475.00 | 8,375.00 | 8,450.00 | 8,450.00 | 0.90% | 15,600 |
| May 22, 2026 | 8,350.00 | 8,500.00 | 8,275.00 | 8,375.00 | 8,375.00 | 0.30% | 27,700 |
| May 21, 2026 | 8,425.00 | 8,450.00 | 8,350.00 | 8,350.00 | 8,350.00 | -0.89% | 35,700 |
| May 20, 2026 | 8,450.00 | 8,600.00 | 8,400.00 | 8,425.00 | 8,425.00 | - | 60,800 |
| May 19, 2026 | 8,500.00 | 8,575.00 | 8,400.00 | 8,425.00 | 8,425.00 | -0.88% | 150,700 |
| May 18, 2026 | 8,575.00 | 8,625.00 | 8,300.00 | 8,500.00 | 8,500.00 | -0.87% | 104,400 |
| May 13, 2026 | 8,750.00 | 8,750.00 | 8,550.00 | 8,575.00 | 8,575.00 | -1.72% | 68,700 |
| May 12, 2026 | 8,725.00 | 9,000.00 | 8,675.00 | 8,725.00 | 8,725.00 | 0.58% | 159,600 |
| May 11, 2026 | 8,675.00 | 8,800.00 | 8,650.00 | 8,675.00 | 8,675.00 | - | 166,700 |
| May 8, 2026 | 8,725.00 | 8,800.00 | 8,625.00 | 8,675.00 | 8,675.00 | -0.57% | 77,100 |
| May 7, 2026 | 8,750.00 | 8,800.00 | 8,625.00 | 8,725.00 | 8,725.00 | -0.29% | 74,200 |
| May 6, 2026 | 8,825.00 | 8,825.00 | 8,700.00 | 8,750.00 | 8,750.00 | -0.57% | 47,400 |
| May 5, 2026 | 8,825.00 | 8,875.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1.15% | 112,600 |
| May 4, 2026 | 8,800.00 | 8,950.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 299,500 |
| Apr 30, 2026 | 8,975.00 | 8,975.00 | 8,700.00 | 8,800.00 | 8,800.00 | -1.95% | 267,700 |
| Apr 29, 2026 | 8,625.00 | 9,025.00 | 8,625.00 | 8,975.00 | 8,975.00 | 4.06% | 723,800 |
| Apr 28, 2026 | 8,525.00 | 8,650.00 | 8,475.00 | 8,625.00 | 8,625.00 | 1.17% | 312,300 |
| Apr 27, 2026 | 8,300.00 | 8,575.00 | 8,300.00 | 8,525.00 | 8,525.00 | 3.02% | 711,300 |
| Apr 24, 2026 | 8,400.00 | 8,400.00 | 8,225.00 | 8,275.00 | 8,275.00 | -1.49% | 185,400 |
| Apr 23, 2026 | 8,800.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | -4.55% | 504,300 |
| Apr 22, 2026 | 8,325.00 | 8,900.00 | 8,325.00 | 8,800.00 | 8,800.00 | 5.07% | 876,300 |
| Apr 21, 2026 | 8,250.00 | 8,375.00 | 8,250.00 | 8,375.00 | 8,375.00 | 1.52% | 103,100 |
| Apr 20, 2026 | 8,250.00 | 8,350.00 | 8,250.00 | 8,250.00 | 8,250.00 | -0.30% | 174,200 |
| Apr 17, 2026 | 8,350.00 | 8,350.00 | 8,250.00 | 8,275.00 | 8,275.00 | -0.90% | 221,400 |
| Apr 16, 2026 | 8,400.00 | 8,450.00 | 8,325.00 | 8,350.00 | 8,350.00 | -0.30% | 203,100 |
| Apr 15, 2026 | 8,475.00 | 8,475.00 | 8,300.00 | 8,375.00 | 8,375.00 | -1.12% | 615,000 |
| Apr 14, 2026 | 9,075.00 | 9,150.00 | 8,975.00 | 9,100.00 | 8,470.00 | 0.55% | 1,273,800 |
| Apr 13, 2026 | 9,000.00 | 9,075.00 | 9,000.00 | 9,050.00 | 8,423.46 | 0.56% | 480,700 |
| Apr 10, 2026 | 8,950.00 | 9,025.00 | 8,925.00 | 9,000.00 | 8,376.92 | 0.56% | 418,200 |
| Apr 9, 2026 | 8,725.00 | 9,000.00 | 8,725.00 | 8,950.00 | 8,330.38 | 2.87% | 603,300 |
| Apr 8, 2026 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,097.69 | 2.96% | 271,500 |
| Apr 7, 2026 | 8,500.00 | 8,500.00 | 8,425.00 | 8,450.00 | 7,865.00 | -0.59% | 28,800 |
| Apr 6, 2026 | 8,525.00 | 8,600.00 | 8,475.00 | 8,500.00 | 7,911.54 | - | 123,600 |
| Apr 2, 2026 | 8,500.00 | 8,525.00 | 8,425.00 | 8,500.00 | 7,911.54 | - | 113,000 |
| Apr 1, 2026 | 8,450.00 | 8,500.00 | 8,350.00 | 8,500.00 | 7,911.54 | 1.19% | 88,600 |
| Mar 31, 2026 | 8,375.00 | 8,450.00 | 8,375.00 | 8,400.00 | 7,818.46 | 0.60% | 38,100 |
| Mar 30, 2026 | 8,450.00 | 8,450.00 | 8,275.00 | 8,350.00 | 7,771.92 | 0.60% | 48,800 |
| Mar 27, 2026 | 8,500.00 | 8,550.00 | 8,300.00 | 8,300.00 | 7,725.38 | -2.35% | 141,000 |
| Mar 26, 2026 | 8,450.00 | 8,550.00 | 8,450.00 | 8,500.00 | 7,911.54 | 0.59% | 27,000 |
| Mar 25, 2026 | 8,450.00 | 8,500.00 | 8,425.00 | 8,450.00 | 7,865.00 | 0.90% | 209,000 |
| Mar 17, 2026 | 8,250.00 | 8,400.00 | 8,225.00 | 8,375.00 | 7,795.19 | 1.52% | 67,200 |
| Mar 16, 2026 | 8,375.00 | 8,375.00 | 8,225.00 | 8,250.00 | 7,678.85 | -1.49% | 117,900 |
| Mar 13, 2026 | 8,450.00 | 8,450.00 | 8,350.00 | 8,375.00 | 7,795.19 | -0.59% | 40,400 |
| Mar 12, 2026 | 8,400.00 | 8,500.00 | 8,375.00 | 8,425.00 | 7,841.73 | 0.30% | 43,700 |
| Mar 11, 2026 | 8,450.00 | 8,475.00 | 8,375.00 | 8,400.00 | 7,818.46 | - | 80,200 |
| Mar 10, 2026 | 8,425.00 | 8,550.00 | 8,350.00 | 8,400.00 | 7,818.46 | -0.30% | 94,500 |
| Mar 9, 2026 | 8,550.00 | 8,550.00 | 8,400.00 | 8,425.00 | 7,841.73 | -1.46% | 139,600 |
| Mar 6, 2026 | 8,575.00 | 8,600.00 | 8,425.00 | 8,550.00 | 7,958.08 | -0.29% | 65,300 |
| Mar 5, 2026 | 8,525.00 | 8,600.00 | 8,500.00 | 8,575.00 | 7,981.35 | 0.88% | 19,000 |