PT Adira Dinamika Multi Finance Tbk (IDX:ADMF)
Indonesia
· Delayed Price · Currency is IDR 8,550.00
-25.00 (-0.29%)
Mar 6, 2026, 4:06 PM WIB
IDX:ADMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8,525.00 | 8,600.00 | 8,500.00 | 8,575.00 | 8,575.00 | 0.88% | 19,000 |
| Mar 4, 2026 | 8,625.00 | 8,650.00 | 8,375.00 | 8,500.00 | 8,500.00 | -2.02% | 291,400 |
| Mar 3, 2026 | 8,650.00 | 8,700.00 | 8,550.00 | 8,675.00 | 8,675.00 | 0.29% | 86,900 |
| Mar 2, 2026 | 8,675.00 | 8,700.00 | 8,575.00 | 8,650.00 | 8,650.00 | -0.86% | 181,500 |
| Feb 27, 2026 | 8,625.00 | 8,800.00 | 8,500.00 | 8,725.00 | 8,725.00 | 1.45% | 115,300 |
| Feb 26, 2026 | 8,700.00 | 8,825.00 | 8,525.00 | 8,600.00 | 8,600.00 | -1.15% | 221,900 |
| Feb 25, 2026 | 8,800.00 | 8,800.00 | 8,675.00 | 8,700.00 | 8,700.00 | -0.57% | 215,800 |
| Feb 24, 2026 | 8,775.00 | 8,800.00 | 8,725.00 | 8,750.00 | 8,750.00 | -0.28% | 351,700 |
| Feb 23, 2026 | 8,750.00 | 8,825.00 | 8,750.00 | 8,775.00 | 8,775.00 | 0.29% | 73,300 |
| Feb 20, 2026 | 8,900.00 | 9,000.00 | 8,700.00 | 8,750.00 | 8,750.00 | -1.13% | 421,200 |
| Feb 19, 2026 | 8,325.00 | 8,875.00 | 8,325.00 | 8,850.00 | 8,850.00 | 5.99% | 921,400 |
| Feb 18, 2026 | 8,325.00 | 8,400.00 | 8,275.00 | 8,350.00 | 8,350.00 | - | 38,400 |
| Feb 13, 2026 | 8,350.00 | 8,350.00 | 8,300.00 | 8,350.00 | 8,350.00 | - | 53,800 |
| Feb 12, 2026 | 8,275.00 | 8,375.00 | 8,275.00 | 8,350.00 | 8,350.00 | 0.91% | 53,700 |
| Feb 11, 2026 | 8,350.00 | 8,400.00 | 8,275.00 | 8,275.00 | 8,275.00 | -0.90% | 202,400 |
| Feb 10, 2026 | 8,350.00 | 8,450.00 | 8,300.00 | 8,350.00 | 8,350.00 | - | 64,700 |
| Feb 9, 2026 | 8,350.00 | 8,375.00 | 8,300.00 | 8,350.00 | 8,350.00 | -0.60% | 54,000 |
| Feb 6, 2026 | 8,425.00 | 8,425.00 | 8,300.00 | 8,400.00 | 8,400.00 | -0.30% | 111,200 |
| Feb 5, 2026 | 8,300.00 | 8,500.00 | 8,300.00 | 8,425.00 | 8,425.00 | 1.81% | 136,800 |
| Feb 4, 2026 | 8,300.00 | 8,300.00 | 8,175.00 | 8,275.00 | 8,275.00 | 0.91% | 45,300 |
| Feb 3, 2026 | 8,000.00 | 8,250.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 72,300 |
| Feb 2, 2026 | 8,275.00 | 8,275.00 | 7,900.00 | 8,000.00 | 8,000.00 | -3.61% | 801,800 |
| Jan 30, 2026 | 8,350.00 | 8,400.00 | 8,250.00 | 8,300.00 | 8,300.00 | -0.30% | 173,400 |
| Jan 29, 2026 | 8,350.00 | 8,375.00 | 7,975.00 | 8,325.00 | 8,325.00 | - | 771,000 |
| Jan 28, 2026 | 8,550.00 | 8,575.00 | 8,250.00 | 8,325.00 | 8,325.00 | -2.92% | 317,400 |
| Jan 27, 2026 | 8,600.00 | 8,625.00 | 8,550.00 | 8,575.00 | 8,575.00 | -0.58% | 105,200 |
| Jan 26, 2026 | 8,675.00 | 8,675.00 | 8,575.00 | 8,625.00 | 8,625.00 | -0.58% | 161,000 |
| Jan 23, 2026 | 8,675.00 | 8,675.00 | 8,625.00 | 8,675.00 | 8,675.00 | - | 27,300 |
| Jan 22, 2026 | 8,700.00 | 8,725.00 | 8,650.00 | 8,675.00 | 8,675.00 | 0.58% | 80,400 |
| Jan 21, 2026 | 8,725.00 | 8,725.00 | 8,525.00 | 8,625.00 | 8,625.00 | -0.86% | 215,000 |
| Jan 20, 2026 | 8,700.00 | 8,725.00 | 8,675.00 | 8,700.00 | 8,700.00 | - | 64,400 |
| Jan 19, 2026 | 8,750.00 | 8,750.00 | 8,675.00 | 8,700.00 | 8,700.00 | -0.29% | 60,400 |
| Jan 15, 2026 | 8,600.00 | 8,725.00 | 8,600.00 | 8,725.00 | 8,725.00 | 1.45% | 152,700 |
| Jan 14, 2026 | 8,600.00 | 8,650.00 | 8,575.00 | 8,600.00 | 8,600.00 | - | 49,100 |
| Jan 13, 2026 | 8,575.00 | 8,650.00 | 8,575.00 | 8,600.00 | 8,600.00 | 0.29% | 52,200 |
| Jan 12, 2026 | 8,650.00 | 8,700.00 | 8,525.00 | 8,575.00 | 8,575.00 | -0.87% | 66,400 |
| Jan 9, 2026 | 8,625.00 | 8,650.00 | 8,575.00 | 8,650.00 | 8,650.00 | 0.29% | 67,400 |
| Jan 8, 2026 | 8,600.00 | 8,775.00 | 8,500.00 | 8,625.00 | 8,625.00 | 0.29% | 151,100 |
| Jan 7, 2026 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | -0.86% | 43,800 |
| Jan 6, 2026 | 8,625.00 | 8,675.00 | 8,550.00 | 8,675.00 | 8,675.00 | 0.29% | 72,200 |
| Jan 5, 2026 | 8,475.00 | 8,650.00 | 8,475.00 | 8,650.00 | 8,650.00 | 2.06% | 100,200 |
| Jan 2, 2026 | 8,525.00 | 8,550.00 | 8,475.00 | 8,475.00 | 8,475.00 | -1.45% | 84,600 |
| Dec 30, 2025 | 8,600.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,600.00 | - | 20,300 |
| Dec 29, 2025 | 8,625.00 | 8,625.00 | 8,550.00 | 8,600.00 | 8,600.00 | 0.58% | 128,000 |
| Dec 24, 2025 | 8,600.00 | 8,625.00 | 8,525.00 | 8,550.00 | 8,550.00 | -0.58% | 42,100 |
| Dec 23, 2025 | 8,500.00 | 8,750.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 37,400 |
| Dec 22, 2025 | 8,425.00 | 8,500.00 | 8,425.00 | 8,500.00 | 8,500.00 | 1.19% | 32,600 |
| Dec 19, 2025 | 8,450.00 | 8,500.00 | 8,375.00 | 8,400.00 | 8,400.00 | -0.59% | 94,100 |
| Dec 18, 2025 | 8,500.00 | 8,500.00 | 8,425.00 | 8,450.00 | 8,450.00 | 0.30% | 67,600 |
| Dec 17, 2025 | 8,475.00 | 8,500.00 | 8,425.00 | 8,425.00 | 8,425.00 | -0.30% | 29,900 |
| Dec 16, 2025 | 8,425.00 | 8,500.00 | 8,425.00 | 8,450.00 | 8,450.00 | 0.30% | 30,700 |
| Dec 15, 2025 | 8,375.00 | 8,425.00 | 8,350.00 | 8,425.00 | 8,425.00 | 0.60% | 52,100 |
| Dec 12, 2025 | 8,400.00 | 8,400.00 | 8,275.00 | 8,375.00 | 8,375.00 | - | 126,900 |
| Dec 11, 2025 | 8,475.00 | 8,500.00 | 8,375.00 | 8,375.00 | 8,375.00 | -1.18% | 213,400 |
| Dec 10, 2025 | 8,500.00 | 8,550.00 | 8,475.00 | 8,475.00 | 8,475.00 | -0.29% | 48,800 |
| Dec 9, 2025 | 8,500.00 | 8,550.00 | 8,450.00 | 8,500.00 | 8,500.00 | - | 67,100 |
| Dec 8, 2025 | 8,525.00 | 8,575.00 | 8,425.00 | 8,500.00 | 8,500.00 | - | 169,500 |
| 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 |