PT Adira Dinamika Multi Finance Tbk (IDX:ADMF)
Indonesia · Delayed Price · Currency is IDR 8,725.00
-25.00 (-0.29%)
Aug 7, 2026, 3:41 PM WIB
IDX:ADMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 8,750.00 | 8,750.00 | 8,700.00 | 8,725.00 | - | -0.29% | 19,400 |
| Aug 6, 2026 | 8,750.00 | 8,775.00 | 8,700.00 | 8,750.00 | 8,750.00 | - | 75,700 |
| 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 |
| Jun 19, 2026 | 8,275.00 | 8,275.00 | 8,050.00 | 8,125.00 | 8,125.00 | -0.61% | 54,200 |
| Jun 18, 2026 | 8,275.00 | 8,275.00 | 8,125.00 | 8,175.00 | 8,175.00 | -0.61% | 19,600 |
| Jun 17, 2026 | 8,150.00 | 8,325.00 | 8,150.00 | 8,225.00 | 8,225.00 | 0.30% | 12,800 |
| Jun 15, 2026 | 8,200.00 | 8,300.00 | 8,125.00 | 8,200.00 | 8,200.00 | - | 46,500 |
| Jun 12, 2026 | 8,100.00 | 8,300.00 | 8,050.00 | 8,200.00 | 8,200.00 | 1.86% | 48,500 |
| Jun 11, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,050.00 | 8,050.00 | -0.62% | 24,800 |
| Jun 10, 2026 | 8,000.00 | 8,100.00 | 7,975.00 | 8,100.00 | 8,100.00 | 2.53% | 58,200 |
| Jun 9, 2026 | 7,800.00 | 7,950.00 | 7,675.00 | 7,900.00 | 7,900.00 | 1.28% | 73,800 |
| Jun 8, 2026 | 8,000.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | -2.50% | 172,300 |
| Jun 5, 2026 | 8,025.00 | 8,125.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.31% | 32,500 |
| Jun 4, 2026 | 8,225.00 | 8,275.00 | 7,925.00 | 8,025.00 | 8,025.00 | -2.43% | 221,700 |
| Jun 3, 2026 | 8,325.00 | 8,325.00 | 8,150.00 | 8,225.00 | 8,225.00 | -1.20% | 118,000 |
| Jun 2, 2026 | 8,375.00 | 8,400.00 | 8,300.00 | 8,325.00 | 8,325.00 | -0.60% | 11,700 |
| May 29, 2026 | 8,425.00 | 8,425.00 | 8,300.00 | 8,375.00 | 8,375.00 | -0.59% | 62,500 |
| May 26, 2026 | 8,450.00 | 8,525.00 | 8,425.00 | 8,425.00 | 8,425.00 | -0.30% | 31,800 |