PT Adira Dinamika Multi Finance Tbk (IDX:ADMF)
Indonesia · Delayed Price · Currency is IDR 8,625.00
-100.00 (-1.15%)
Sep 2, 2026, 11:48 AM WIB
IDX:ADMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 8,725.00 | 8,725.00 | 8,650.00 | 8,700.00 | - | -0.29% | 114,000 |
| 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 |
| Aug 20, 2026 | 8,600.00 | 8,675.00 | 8,600.00 | 8,625.00 | 8,625.00 | - | 154,800 |
| Aug 19, 2026 | 8,675.00 | 8,675.00 | 8,600.00 | 8,625.00 | 8,625.00 | -0.58% | 20,900 |
| Aug 18, 2026 | 8,725.00 | 8,725.00 | 8,625.00 | 8,675.00 | 8,675.00 | -0.57% | 25,900 |
| Aug 14, 2026 | 8,625.00 | 8,800.00 | 8,575.00 | 8,725.00 | 8,725.00 | 1.16% | 60,100 |
| Aug 13, 2026 | 8,600.00 | 8,650.00 | 8,600.00 | 8,625.00 | 8,625.00 | - | 26,900 |
| Aug 12, 2026 | 8,575.00 | 8,650.00 | 8,575.00 | 8,625.00 | 8,625.00 | 0.58% | 20,400 |
| Aug 11, 2026 | 8,700.00 | 8,700.00 | 8,550.00 | 8,575.00 | 8,575.00 | -0.87% | 64,600 |
| Aug 10, 2026 | 8,725.00 | 8,725.00 | 8,575.00 | 8,650.00 | 8,650.00 | -0.86% | 53,300 |
| Aug 7, 2026 | 8,750.00 | 8,775.00 | 8,700.00 | 8,725.00 | 8,725.00 | -0.29% | 34,800 |
| Aug 6, 2026 | 8,750.00 | 8,775.00 | 8,700.00 | 8,750.00 | 8,750.00 | - | 77,100 |
| Aug 5, 2026 | 8,725.00 | 8,800.00 | 8,700.00 | 8,750.00 | 8,750.00 | -0.57% | 72,800 |
| Aug 4, 2026 | 8,800.00 | 8,825.00 | 8,700.00 | 8,800.00 | 8,800.00 | - | 38,500 |
| Aug 3, 2026 | 8,675.00 | 8,875.00 | 8,675.00 | 8,800.00 | 8,800.00 | 1.44% | 300,500 |
| Jul 31, 2026 | 8,625.00 | 8,800.00 | 8,600.00 | 8,675.00 | 8,675.00 | 3.27% | 211,800 |
| Jul 30, 2026 | 8,150.00 | 8,700.00 | 8,150.00 | 8,400.00 | 8,400.00 | 3.07% | 193,300 |
| Jul 29, 2026 | 8,300.00 | 8,300.00 | 8,125.00 | 8,150.00 | 8,150.00 | -1.21% | 33,900 |
| Jul 28, 2026 | 8,250.00 | 8,300.00 | 8,225.00 | 8,250.00 | 8,250.00 | 0.61% | 17,300 |
| Jul 27, 2026 | 8,225.00 | 8,275.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.61% | 13,700 |
| Jul 24, 2026 | 8,350.00 | 8,350.00 | 8,225.00 | 8,250.00 | 8,250.00 | -0.60% | 10,700 |
| Jul 23, 2026 | 8,300.00 | 8,350.00 | 8,250.00 | 8,300.00 | 8,300.00 | 0.30% | 25,500 |
| Jul 22, 2026 | 8,300.00 | 8,300.00 | 8,250.00 | 8,275.00 | 8,275.00 | -0.30% | 4,000 |
| Jul 21, 2026 | 8,325.00 | 8,350.00 | 8,275.00 | 8,300.00 | 8,300.00 | - | 13,400 |
| Jul 20, 2026 | 8,300.00 | 8,375.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 19,400 |
| Jul 17, 2026 | 8,325.00 | 8,325.00 | 8,150.00 | 8,300.00 | 8,300.00 | -0.30% | 16,400 |
| Jul 16, 2026 | 8,150.00 | 8,350.00 | 8,150.00 | 8,325.00 | 8,325.00 | 2.15% | 68,200 |
| Jul 15, 2026 | 8,075.00 | 8,200.00 | 8,075.00 | 8,150.00 | 8,150.00 | 0.93% | 54,500 |
| Jul 14, 2026 | 8,125.00 | 8,125.00 | 8,075.00 | 8,075.00 | 8,075.00 | 0.31% | 4,500 |
| Jul 13, 2026 | 8,150.00 | 8,150.00 | 8,000.00 | 8,050.00 | 8,050.00 | -0.62% | 11,100 |
| Jul 10, 2026 | 8,025.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1.57% | 16,200 |
| Jul 9, 2026 | 8,025.00 | 8,050.00 | 7,975.00 | 7,975.00 | 7,975.00 | -0.62% | 4,700 |
| Jul 8, 2026 | 8,000.00 | 8,025.00 | 8,000.00 | 8,025.00 | 8,025.00 | 0.31% | 3,100 |
| Jul 7, 2026 | 8,050.00 | 8,050.00 | 7,950.00 | 8,000.00 | 8,000.00 | -0.62% | 68,200 |
| Jul 6, 2026 | 8,000.00 | 8,050.00 | 7,925.00 | 8,050.00 | 8,050.00 | 0.94% | 4,900 |
| Jul 3, 2026 | 8,000.00 | 8,100.00 | 7,875.00 | 7,975.00 | 7,975.00 | - | 92,900 |
| Jul 2, 2026 | 7,950.00 | 8,050.00 | 7,900.00 | 7,975.00 | 7,975.00 | 0.31% | 14,800 |
| Jul 1, 2026 | 8,050.00 | 8,050.00 | 7,875.00 | 7,950.00 | 7,950.00 | - | 15,400 |
| Jun 30, 2026 | 8,050.00 | 8,050.00 | 7,850.00 | 7,950.00 | 7,950.00 | -1.24% | 62,100 |
| Jun 29, 2026 | 8,025.00 | 8,075.00 | 8,025.00 | 8,050.00 | 8,050.00 | 0.31% | 5,300 |
| Jun 26, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,025.00 | 8,025.00 | - | 5,700 |
| Jun 25, 2026 | 8,025.00 | 8,150.00 | 7,975.00 | 8,025.00 | 8,025.00 | - | 20,700 |
| Jun 24, 2026 | 8,000.00 | 8,100.00 | 7,975.00 | 8,025.00 | 8,025.00 | 0.31% | 30,900 |
| Jun 23, 2026 | 8,050.00 | 8,125.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.62% | 18,400 |
| Jun 22, 2026 | 8,050.00 | 8,125.00 | 7,900.00 | 8,050.00 | 8,050.00 | -0.92% | 91,500 |