PT Adira Dinamika Multi Finance Tbk (IDX:ADMF)
Indonesia
· Delayed Price · Currency is IDR 8,500.00
+25.00 (0.29%)
At close: Dec 5, 2025
IDX:ADMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,475.00 | 8,575.00 | 8,400.00 | 8,500.00 | 8,500.00 | 0.29% | 97,100 |
| Dec 4, 2025 | 8,625.00 | 8,625.00 | 8,475.00 | 8,475.00 | 8,475.00 | -1.45% | 308,800 |
| Dec 3, 2025 | 8,700.00 | 8,700.00 | 8,575.00 | 8,600.00 | 8,600.00 | -1.15% | 317,000 |
| Dec 2, 2025 | 8,675.00 | 8,725.00 | 8,625.00 | 8,700.00 | 8,700.00 | 0.29% | 56,100 |
| Dec 1, 2025 | 8,750.00 | 8,750.00 | 8,625.00 | 8,675.00 | 8,675.00 | -0.57% | 105,500 |
| Nov 28, 2025 | 8,775.00 | 8,775.00 | 8,650.00 | 8,725.00 | 8,725.00 | -0.57% | 84,100 |
| Nov 27, 2025 | 8,750.00 | 8,800.00 | 8,750.00 | 8,775.00 | 8,775.00 | 0.29% | 22,300 |
| Nov 26, 2025 | 8,850.00 | 8,850.00 | 8,725.00 | 8,750.00 | 8,750.00 | -0.57% | 94,800 |
| Nov 25, 2025 | 8,775.00 | 8,850.00 | 8,775.00 | 8,800.00 | 8,800.00 | - | 65,900 |
| Nov 24, 2025 | 8,775.00 | 8,825.00 | 8,750.00 | 8,800.00 | 8,800.00 | 0.28% | 37,700 |
| Nov 21, 2025 | 8,850.00 | 8,850.00 | 8,775.00 | 8,775.00 | 8,775.00 | -0.28% | 34,200 |
| Nov 20, 2025 | 8,725.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 0.86% | 38,800 |
| Nov 19, 2025 | 8,825.00 | 8,850.00 | 8,725.00 | 8,725.00 | 8,725.00 | -1.13% | 131,200 |
| Nov 18, 2025 | 8,875.00 | 8,900.00 | 8,800.00 | 8,825.00 | 8,825.00 | -0.56% | 39,000 |
| Nov 17, 2025 | 8,825.00 | 8,900.00 | 8,800.00 | 8,875.00 | 8,875.00 | 0.28% | 50,400 |
| Nov 14, 2025 | 8,875.00 | 8,875.00 | 8,775.00 | 8,850.00 | 8,850.00 | -0.28% | 61,100 |
| Nov 13, 2025 | 8,850.00 | 8,925.00 | 8,850.00 | 8,875.00 | 8,875.00 | 0.28% | 21,300 |
| Nov 12, 2025 | 8,875.00 | 8,900.00 | 8,825.00 | 8,850.00 | 8,850.00 | 0.28% | 21,300 |
| Nov 11, 2025 | 8,850.00 | 8,875.00 | 8,800.00 | 8,825.00 | 8,825.00 | - | 56,800 |
| Nov 10, 2025 | 8,800.00 | 8,875.00 | 8,800.00 | 8,825.00 | 8,825.00 | - | 85,600 |
| Nov 7, 2025 | 8,850.00 | 8,900.00 | 8,825.00 | 8,825.00 | 8,825.00 | -0.56% | 69,400 |
| Nov 6, 2025 | 8,875.00 | 8,900.00 | 8,825.00 | 8,875.00 | 8,875.00 | - | 33,000 |
| Nov 5, 2025 | 8,875.00 | 8,925.00 | 8,800.00 | 8,875.00 | 8,875.00 | -0.28% | 49,300 |
| Nov 4, 2025 | 8,950.00 | 8,975.00 | 8,875.00 | 8,900.00 | 8,900.00 | -0.28% | 42,800 |
| Nov 3, 2025 | 8,950.00 | 9,025.00 | 8,900.00 | 8,925.00 | 8,925.00 | -0.28% | 89,400 |
| Oct 31, 2025 | 8,850.00 | 9,075.00 | 8,850.00 | 8,950.00 | 8,950.00 | 1.13% | 200,900 |
| Oct 30, 2025 | 8,725.00 | 8,850.00 | 8,725.00 | 8,850.00 | 8,850.00 | 1.72% | 78,100 |
| Oct 29, 2025 | 8,675.00 | 8,725.00 | 8,675.00 | 8,700.00 | 8,700.00 | -0.29% | 57,900 |
| Oct 28, 2025 | 8,650.00 | 8,725.00 | 8,650.00 | 8,725.00 | 8,725.00 | 1.16% | 59,000 |
| Oct 27, 2025 | 8,750.00 | 8,750.00 | 8,625.00 | 8,625.00 | 8,625.00 | -1.43% | 87,800 |
| Oct 24, 2025 | 8,775.00 | 8,775.00 | 8,675.00 | 8,750.00 | 8,750.00 | 0.29% | 44,300 |
| Oct 23, 2025 | 8,725.00 | 8,775.00 | 8,700.00 | 8,725.00 | 8,725.00 | 0.29% | 54,100 |
| Oct 22, 2025 | 8,700.00 | 8,750.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 31,000 |
| Oct 21, 2025 | 8,700.00 | 8,725.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 62,200 |
| Oct 20, 2025 | 8,575.00 | 8,700.00 | 8,550.00 | 8,700.00 | 8,700.00 | 1.46% | 36,800 |
| Oct 17, 2025 | 8,675.00 | 8,675.00 | 8,550.00 | 8,575.00 | 8,575.00 | -1.15% | 81,600 |
| Oct 16, 2025 | 8,600.00 | 8,725.00 | 8,575.00 | 8,675.00 | 8,675.00 | 0.87% | 42,900 |
| Oct 15, 2025 | 8,650.00 | 8,650.00 | 8,575.00 | 8,600.00 | 8,600.00 | -0.58% | 94,200 |
| Oct 14, 2025 | 8,650.00 | 8,800.00 | 8,625.00 | 8,650.00 | 8,650.00 | - | 109,400 |
| Oct 13, 2025 | 8,775.00 | 8,800.00 | 8,600.00 | 8,650.00 | 8,650.00 | -1.70% | 147,500 |
| Oct 10, 2025 | 8,800.00 | 8,925.00 | 8,750.00 | 8,800.00 | 8,800.00 | - | 25,100 |
| Oct 9, 2025 | 8,700.00 | 8,825.00 | 8,700.00 | 8,800.00 | 8,800.00 | 0.86% | 91,400 |
| Oct 8, 2025 | 8,750.00 | 8,750.00 | 8,675.00 | 8,725.00 | 8,725.00 | -0.29% | 82,600 |
| Oct 7, 2025 | 8,775.00 | 8,800.00 | 8,725.00 | 8,750.00 | 8,750.00 | - | 67,100 |
| Oct 6, 2025 | 8,775.00 | 8,800.00 | 8,700.00 | 8,750.00 | 8,750.00 | -0.28% | 89,200 |
| Oct 3, 2025 | 8,825.00 | 8,875.00 | 8,750.00 | 8,775.00 | 8,775.00 | -0.57% | 46,800 |
| Oct 2, 2025 | 9,000.00 | 9,000.00 | 8,725.00 | 8,825.00 | 8,825.00 | -1.40% | 236,400 |
| Oct 1, 2025 | 8,900.00 | 9,000.00 | 8,875.00 | 8,950.00 | 8,950.00 | 0.28% | 26,800 |
| Sep 30, 2025 | 9,000.00 | 9,025.00 | 8,875.00 | 8,925.00 | 8,925.00 | -0.83% | 71,100 |
| Sep 29, 2025 | 8,925.00 | 9,000.00 | 8,925.00 | 9,000.00 | 9,000.00 | 1.12% | 78,900 |
| Sep 26, 2025 | 8,925.00 | 8,950.00 | 8,900.00 | 8,900.00 | 8,900.00 | -0.28% | 55,800 |
| Sep 25, 2025 | 8,950.00 | 8,975.00 | 8,900.00 | 8,925.00 | 8,925.00 | -0.28% | 89,300 |
| Sep 24, 2025 | 8,975.00 | 8,975.00 | 8,925.00 | 8,950.00 | 8,950.00 | - | 21,500 |
| Sep 23, 2025 | 8,925.00 | 8,975.00 | 8,900.00 | 8,950.00 | 8,950.00 | 0.28% | 39,600 |
| Sep 22, 2025 | 8,950.00 | 9,000.00 | 8,925.00 | 8,925.00 | 8,925.00 | -0.28% | 38,700 |
| Sep 19, 2025 | 8,975.00 | 9,000.00 | 8,925.00 | 8,950.00 | 8,950.00 | -0.28% | 22,900 |
| Sep 18, 2025 | 9,025.00 | 9,075.00 | 8,950.00 | 8,975.00 | 8,975.00 | -0.28% | 149,800 |
| Sep 17, 2025 | 8,975.00 | 9,000.00 | 8,950.00 | 9,000.00 | 9,000.00 | 0.56% | 32,800 |
| Sep 16, 2025 | 8,975.00 | 8,975.00 | 8,925.00 | 8,950.00 | 8,950.00 | 0.28% | 33,500 |
| Sep 15, 2025 | 8,975.00 | 8,975.00 | 8,925.00 | 8,925.00 | 8,925.00 | -0.56% | 44,700 |
| Sep 12, 2025 | 8,975.00 | 9,000.00 | 8,925.00 | 8,975.00 | 8,975.00 | 0.28% | 27,100 |
| Sep 11, 2025 | 8,950.00 | 9,000.00 | 8,925.00 | 8,950.00 | 8,950.00 | - | 41,800 |
| Sep 10, 2025 | 8,900.00 | 8,950.00 | 8,900.00 | 8,950.00 | 8,950.00 | 0.85% | 25,600 |
| Sep 9, 2025 | 8,900.00 | 8,950.00 | 8,850.00 | 8,875.00 | 8,875.00 | -1.11% | 94,300 |
| Sep 8, 2025 | 8,975.00 | 9,050.00 | 8,975.00 | 8,975.00 | 8,975.00 | - | 50,600 |
| Sep 4, 2025 | 9,000.00 | 9,025.00 | 8,900.00 | 8,975.00 | 8,975.00 | -0.28% | 25,000 |
| Sep 3, 2025 | 9,000.00 | 9,000.00 | 8,975.00 | 9,000.00 | 9,000.00 | - | 31,400 |
| Sep 2, 2025 | 8,925.00 | 9,000.00 | 8,925.00 | 9,000.00 | 9,000.00 | 0.84% | 27,800 |
| Sep 1, 2025 | 8,950.00 | 8,950.00 | 8,775.00 | 8,925.00 | 8,925.00 | -0.56% | 218,000 |
| Aug 29, 2025 | 9,050.00 | 9,075.00 | 8,925.00 | 8,975.00 | 8,975.00 | -0.83% | 206,700 |
| Aug 28, 2025 | 9,050.00 | 9,075.00 | 9,025.00 | 9,050.00 | 9,050.00 | - | 26,500 |
| Aug 27, 2025 | 9,100.00 | 9,150.00 | 9,050.00 | 9,050.00 | 9,050.00 | - | 23,100 |
| Aug 26, 2025 | 9,075.00 | 9,100.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.28% | 53,500 |
| Aug 25, 2025 | 9,125.00 | 9,150.00 | 9,050.00 | 9,075.00 | 9,075.00 | -0.55% | 90,000 |
| Aug 22, 2025 | 9,150.00 | 9,150.00 | 9,100.00 | 9,125.00 | 9,125.00 | - | 56,700 |
| Aug 21, 2025 | 9,150.00 | 9,150.00 | 9,100.00 | 9,125.00 | 9,125.00 | -0.27% | 19,600 |
| Aug 20, 2025 | 9,075.00 | 9,150.00 | 9,075.00 | 9,150.00 | 9,150.00 | 0.83% | 107,500 |
| Aug 19, 2025 | 9,050.00 | 9,125.00 | 9,025.00 | 9,075.00 | 9,075.00 | 0.28% | 112,100 |
| Aug 15, 2025 | 9,125.00 | 9,125.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.82% | 33,600 |
| Aug 14, 2025 | 9,100.00 | 9,150.00 | 9,100.00 | 9,125.00 | 9,125.00 | 0.27% | 21,000 |
| Aug 13, 2025 | 9,075.00 | 9,175.00 | 9,075.00 | 9,100.00 | 9,100.00 | 0.55% | 65,100 |
| Aug 12, 2025 | 9,050.00 | 9,075.00 | 9,025.00 | 9,050.00 | 9,050.00 | - | 80,000 |
| Aug 11, 2025 | 9,050.00 | 9,050.00 | 9,025.00 | 9,050.00 | 9,050.00 | - | 69,500 |
| Aug 8, 2025 | 9,025.00 | 9,075.00 | 9,000.00 | 9,050.00 | 9,050.00 | 0.28% | 20,200 |
| Aug 7, 2025 | 9,050.00 | 9,075.00 | 9,000.00 | 9,025.00 | 9,025.00 | -0.28% | 51,800 |
| Aug 6, 2025 | 9,050.00 | 9,075.00 | 9,025.00 | 9,050.00 | 9,050.00 | - | 40,700 |
| Aug 5, 2025 | 9,050.00 | 9,125.00 | 9,000.00 | 9,050.00 | 9,050.00 | 0.56% | 42,500 |
| Aug 4, 2025 | 9,100.00 | 9,100.00 | 8,975.00 | 9,000.00 | 9,000.00 | -1.10% | 107,200 |
| Aug 1, 2025 | 9,075.00 | 9,125.00 | 9,075.00 | 9,100.00 | 9,100.00 | 0.28% | 68,500 |
| Jul 31, 2025 | 9,175.00 | 9,200.00 | 9,050.00 | 9,075.00 | 9,075.00 | -1.09% | 108,600 |
| Jul 30, 2025 | 9,150.00 | 9,175.00 | 9,100.00 | 9,175.00 | 9,175.00 | 0.27% | 59,300 |
| Jul 29, 2025 | 9,100.00 | 9,200.00 | 9,100.00 | 9,150.00 | 9,150.00 | 0.27% | 47,600 |
| Jul 28, 2025 | 9,100.00 | 9,150.00 | 9,050.00 | 9,125.00 | 9,125.00 | 0.27% | 42,000 |
| Jul 25, 2025 | 9,100.00 | 9,100.00 | 9,050.00 | 9,100.00 | 9,100.00 | - | 85,800 |
| Jul 24, 2025 | 9,150.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | -0.27% | 92,600 |
| Jul 23, 2025 | 9,150.00 | 9,150.00 | 9,050.00 | 9,125.00 | 9,125.00 | 0.27% | 26,000 |
| Jul 22, 2025 | 9,125.00 | 9,175.00 | 9,050.00 | 9,100.00 | 9,100.00 | -0.27% | 58,900 |
| Jul 21, 2025 | 9,225.00 | 9,300.00 | 9,125.00 | 9,125.00 | 9,125.00 | -1.08% | 36,900 |
| Jul 18, 2025 | 9,350.00 | 9,350.00 | 9,200.00 | 9,225.00 | 9,225.00 | -0.81% | 48,200 |
| Jul 17, 2025 | 9,325.00 | 9,350.00 | 9,250.00 | 9,300.00 | 9,300.00 | - | 69,200 |