PT Adira Dinamika Multi Finance Tbk (IDX:ADMF)
Indonesia · Delayed Price · Currency is IDR 8,100.00
+125.00 (1.57%)
Jul 10, 2026, 4:00 PM WIB
IDX:ADMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |