PT Adira Dinamika Multi Finance Tbk (IDX:ADMF)
Indonesia
· Delayed Price · Currency is IDR 8,625.00
+100.00 (1.17%)
Apr 28, 2026, 4:14 PM WIB
IDX:ADMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,525.00 | 8,650.00 | 8,475.00 | 8,625.00 | - | 1.17% | 181,800 |
| 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 |
| Apr 22, 2026 | 8,325.00 | 8,900.00 | 8,325.00 | 8,800.00 | 8,800.00 | 5.07% | 876,300 |
| Apr 21, 2026 | 8,250.00 | 8,375.00 | 8,250.00 | 8,375.00 | 8,375.00 | 1.52% | 103,100 |
| Apr 20, 2026 | 8,250.00 | 8,350.00 | 8,250.00 | 8,250.00 | 8,250.00 | -0.30% | 174,200 |
| Apr 17, 2026 | 8,350.00 | 8,350.00 | 8,250.00 | 8,275.00 | 8,275.00 | -0.90% | 221,400 |
| Apr 16, 2026 | 8,400.00 | 8,450.00 | 8,325.00 | 8,350.00 | 8,350.00 | -0.30% | 203,100 |
| Apr 15, 2026 | 8,475.00 | 8,475.00 | 8,300.00 | 8,375.00 | 8,375.00 | -7.97% | 615,000 |
| Apr 14, 2026 | 9,075.00 | 9,150.00 | 8,975.00 | 9,100.00 | 8,470.00 | 0.55% | 1,273,800 |
| Apr 13, 2026 | 9,000.00 | 9,075.00 | 9,000.00 | 9,050.00 | 8,423.46 | 0.56% | 480,700 |
| Apr 10, 2026 | 8,950.00 | 9,025.00 | 8,925.00 | 9,000.00 | 8,376.92 | 0.56% | 418,200 |
| Apr 9, 2026 | 8,725.00 | 9,000.00 | 8,725.00 | 8,950.00 | 8,330.38 | 2.87% | 603,300 |
| Apr 8, 2026 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,097.69 | 2.96% | 271,500 |
| Apr 7, 2026 | 8,500.00 | 8,500.00 | 8,425.00 | 8,450.00 | 7,865.00 | -0.59% | 28,800 |
| Apr 6, 2026 | 8,525.00 | 8,600.00 | 8,475.00 | 8,500.00 | 7,911.54 | - | 123,600 |
| Apr 2, 2026 | 8,500.00 | 8,525.00 | 8,425.00 | 8,500.00 | 7,911.54 | - | 113,000 |
| Apr 1, 2026 | 8,450.00 | 8,500.00 | 8,350.00 | 8,500.00 | 7,911.54 | 1.19% | 88,600 |
| Mar 31, 2026 | 8,375.00 | 8,450.00 | 8,375.00 | 8,400.00 | 7,818.46 | 0.60% | 38,100 |
| Mar 30, 2026 | 8,450.00 | 8,450.00 | 8,275.00 | 8,350.00 | 7,771.92 | 0.60% | 48,800 |
| Mar 27, 2026 | 8,500.00 | 8,550.00 | 8,300.00 | 8,300.00 | 7,725.38 | -2.35% | 141,000 |
| Mar 26, 2026 | 8,450.00 | 8,550.00 | 8,450.00 | 8,500.00 | 7,911.54 | 0.59% | 27,000 |
| Mar 25, 2026 | 8,450.00 | 8,500.00 | 8,425.00 | 8,450.00 | 7,865.00 | 0.90% | 209,000 |
| Mar 17, 2026 | 8,250.00 | 8,400.00 | 8,225.00 | 8,375.00 | 7,795.19 | 1.52% | 67,200 |
| Mar 16, 2026 | 8,375.00 | 8,375.00 | 8,225.00 | 8,250.00 | 7,678.85 | -1.49% | 117,900 |
| Mar 13, 2026 | 8,450.00 | 8,450.00 | 8,350.00 | 8,375.00 | 7,795.19 | -0.59% | 40,400 |
| Mar 12, 2026 | 8,400.00 | 8,500.00 | 8,375.00 | 8,425.00 | 7,841.73 | 0.30% | 43,700 |
| Mar 11, 2026 | 8,450.00 | 8,475.00 | 8,375.00 | 8,400.00 | 7,818.46 | - | 80,200 |
| Mar 10, 2026 | 8,425.00 | 8,550.00 | 8,350.00 | 8,400.00 | 7,818.46 | -0.30% | 94,500 |
| Mar 9, 2026 | 8,550.00 | 8,550.00 | 8,400.00 | 8,425.00 | 7,841.73 | -1.46% | 139,600 |
| Mar 6, 2026 | 8,575.00 | 8,600.00 | 8,425.00 | 8,550.00 | 7,958.08 | -0.29% | 65,300 |
| Mar 5, 2026 | 8,525.00 | 8,600.00 | 8,500.00 | 8,575.00 | 7,981.35 | 0.88% | 19,000 |
| Mar 4, 2026 | 8,625.00 | 8,650.00 | 8,375.00 | 8,500.00 | 7,911.54 | -2.02% | 291,400 |
| Mar 3, 2026 | 8,650.00 | 8,700.00 | 8,550.00 | 8,675.00 | 8,074.42 | 0.29% | 86,900 |
| Mar 2, 2026 | 8,675.00 | 8,700.00 | 8,575.00 | 8,650.00 | 8,051.15 | -0.86% | 181,500 |
| Feb 27, 2026 | 8,625.00 | 8,800.00 | 8,500.00 | 8,725.00 | 8,120.96 | 1.45% | 115,300 |
| Feb 26, 2026 | 8,700.00 | 8,825.00 | 8,525.00 | 8,600.00 | 8,004.62 | -1.15% | 221,900 |
| Feb 25, 2026 | 8,800.00 | 8,800.00 | 8,675.00 | 8,700.00 | 8,097.69 | -0.57% | 215,800 |
| Feb 24, 2026 | 8,775.00 | 8,800.00 | 8,725.00 | 8,750.00 | 8,144.23 | -0.28% | 351,700 |
| Feb 23, 2026 | 8,750.00 | 8,825.00 | 8,750.00 | 8,775.00 | 8,167.50 | 0.29% | 73,300 |
| Feb 20, 2026 | 8,900.00 | 9,000.00 | 8,700.00 | 8,750.00 | 8,144.23 | -1.13% | 421,200 |
| Feb 19, 2026 | 8,325.00 | 8,875.00 | 8,325.00 | 8,850.00 | 8,237.31 | 5.99% | 921,400 |
| Feb 18, 2026 | 8,325.00 | 8,400.00 | 8,275.00 | 8,350.00 | 7,771.92 | - | 38,400 |
| Feb 13, 2026 | 8,350.00 | 8,350.00 | 8,300.00 | 8,350.00 | 7,771.92 | - | 53,800 |
| Feb 12, 2026 | 8,275.00 | 8,375.00 | 8,275.00 | 8,350.00 | 7,771.92 | 0.91% | 53,700 |
| Feb 11, 2026 | 8,350.00 | 8,400.00 | 8,275.00 | 8,275.00 | 7,702.12 | -0.90% | 202,400 |
| Feb 10, 2026 | 8,350.00 | 8,450.00 | 8,300.00 | 8,350.00 | 7,771.92 | - | 64,700 |
| Feb 9, 2026 | 8,350.00 | 8,375.00 | 8,300.00 | 8,350.00 | 7,771.92 | -0.60% | 54,000 |
| Feb 6, 2026 | 8,425.00 | 8,425.00 | 8,300.00 | 8,400.00 | 7,818.46 | -0.30% | 111,200 |
| Feb 5, 2026 | 8,300.00 | 8,500.00 | 8,300.00 | 8,425.00 | 7,841.73 | 1.81% | 136,800 |
| Feb 4, 2026 | 8,300.00 | 8,300.00 | 8,175.00 | 8,275.00 | 7,702.12 | 0.91% | 45,300 |
| Feb 3, 2026 | 8,000.00 | 8,250.00 | 8,000.00 | 8,200.00 | 7,632.31 | 2.50% | 72,300 |
| Feb 2, 2026 | 8,275.00 | 8,275.00 | 7,900.00 | 8,000.00 | 7,446.15 | -3.61% | 801,800 |
| Jan 30, 2026 | 8,350.00 | 8,400.00 | 8,250.00 | 8,300.00 | 7,725.38 | -0.30% | 173,400 |
| Jan 29, 2026 | 8,350.00 | 8,375.00 | 7,975.00 | 8,325.00 | 7,748.65 | - | 771,000 |
| Jan 28, 2026 | 8,550.00 | 8,575.00 | 8,250.00 | 8,325.00 | 7,748.65 | -2.92% | 317,400 |
| Jan 27, 2026 | 8,600.00 | 8,625.00 | 8,550.00 | 8,575.00 | 7,981.35 | -0.58% | 105,200 |
| Jan 26, 2026 | 8,675.00 | 8,675.00 | 8,575.00 | 8,625.00 | 8,027.88 | -0.58% | 161,000 |
| Jan 23, 2026 | 8,675.00 | 8,675.00 | 8,625.00 | 8,675.00 | 8,074.42 | - | 27,300 |
| Jan 22, 2026 | 8,700.00 | 8,725.00 | 8,650.00 | 8,675.00 | 8,074.42 | 0.58% | 80,400 |
| Jan 21, 2026 | 8,725.00 | 8,725.00 | 8,525.00 | 8,625.00 | 8,027.88 | -0.86% | 215,000 |
| Jan 20, 2026 | 8,700.00 | 8,725.00 | 8,675.00 | 8,700.00 | 8,097.69 | - | 64,400 |
| Jan 19, 2026 | 8,750.00 | 8,750.00 | 8,675.00 | 8,700.00 | 8,097.69 | -0.29% | 60,500 |
| Jan 15, 2026 | 8,600.00 | 8,725.00 | 8,600.00 | 8,725.00 | 8,120.96 | 1.45% | 152,700 |
| Jan 14, 2026 | 8,600.00 | 8,650.00 | 8,575.00 | 8,600.00 | 8,004.62 | - | 49,100 |
| Jan 13, 2026 | 8,575.00 | 8,650.00 | 8,575.00 | 8,600.00 | 8,004.62 | 0.29% | 52,200 |
| Jan 12, 2026 | 8,650.00 | 8,700.00 | 8,525.00 | 8,575.00 | 7,981.35 | -0.87% | 66,400 |
| Jan 9, 2026 | 8,625.00 | 8,650.00 | 8,575.00 | 8,650.00 | 8,051.15 | 0.29% | 67,400 |
| Jan 8, 2026 | 8,600.00 | 8,775.00 | 8,500.00 | 8,625.00 | 8,027.88 | 0.29% | 151,100 |
| Jan 7, 2026 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,004.62 | -0.86% | 43,800 |
| Jan 6, 2026 | 8,625.00 | 8,675.00 | 8,550.00 | 8,675.00 | 8,074.42 | 0.29% | 72,200 |
| Jan 5, 2026 | 8,475.00 | 8,650.00 | 8,475.00 | 8,650.00 | 8,051.15 | 2.06% | 100,200 |
| Jan 2, 2026 | 8,525.00 | 8,550.00 | 8,475.00 | 8,475.00 | 7,888.27 | -1.45% | 84,600 |
| Dec 30, 2025 | 8,600.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,004.62 | - | 20,300 |
| Dec 29, 2025 | 8,625.00 | 8,625.00 | 8,550.00 | 8,600.00 | 8,004.62 | 0.58% | 128,000 |
| Dec 24, 2025 | 8,600.00 | 8,625.00 | 8,525.00 | 8,550.00 | 7,958.08 | -0.58% | 42,100 |
| Dec 23, 2025 | 8,500.00 | 8,750.00 | 8,500.00 | 8,600.00 | 8,004.62 | 1.18% | 37,400 |
| Dec 22, 2025 | 8,425.00 | 8,500.00 | 8,425.00 | 8,500.00 | 7,911.54 | 1.19% | 32,600 |
| Dec 19, 2025 | 8,450.00 | 8,500.00 | 8,375.00 | 8,400.00 | 7,818.46 | -0.59% | 94,100 |
| Dec 18, 2025 | 8,500.00 | 8,500.00 | 8,425.00 | 8,450.00 | 7,865.00 | 0.30% | 67,600 |
| Dec 17, 2025 | 8,475.00 | 8,500.00 | 8,425.00 | 8,425.00 | 7,841.73 | -0.30% | 29,900 |
| Dec 16, 2025 | 8,425.00 | 8,500.00 | 8,425.00 | 8,450.00 | 7,865.00 | 0.30% | 30,700 |
| Dec 15, 2025 | 8,375.00 | 8,425.00 | 8,350.00 | 8,425.00 | 7,841.73 | 0.60% | 52,100 |
| Dec 12, 2025 | 8,400.00 | 8,400.00 | 8,275.00 | 8,375.00 | 7,795.19 | - | 126,900 |
| Dec 11, 2025 | 8,475.00 | 8,500.00 | 8,375.00 | 8,375.00 | 7,795.19 | -1.18% | 213,400 |
| Dec 10, 2025 | 8,500.00 | 8,550.00 | 8,475.00 | 8,475.00 | 7,888.27 | -0.29% | 48,800 |
| Dec 9, 2025 | 8,500.00 | 8,550.00 | 8,450.00 | 8,500.00 | 7,911.54 | - | 67,100 |
| Dec 8, 2025 | 8,525.00 | 8,575.00 | 8,425.00 | 8,500.00 | 7,911.54 | - | 169,500 |
| Dec 5, 2025 | 8,475.00 | 8,575.00 | 8,400.00 | 8,500.00 | 7,911.54 | 0.29% | 97,100 |
| Dec 4, 2025 | 8,625.00 | 8,625.00 | 8,475.00 | 8,475.00 | 7,888.27 | -1.45% | 308,800 |
| Dec 3, 2025 | 8,700.00 | 8,700.00 | 8,575.00 | 8,600.00 | 8,004.62 | -1.15% | 317,000 |
| Dec 2, 2025 | 8,675.00 | 8,725.00 | 8,625.00 | 8,700.00 | 8,097.69 | 0.29% | 56,100 |
| Dec 1, 2025 | 8,750.00 | 8,750.00 | 8,625.00 | 8,675.00 | 8,074.42 | -0.57% | 105,500 |
| Nov 28, 2025 | 8,775.00 | 8,775.00 | 8,650.00 | 8,725.00 | 8,120.96 | -0.57% | 84,100 |
| Nov 27, 2025 | 8,750.00 | 8,800.00 | 8,750.00 | 8,775.00 | 8,167.50 | 0.29% | 22,300 |
| Nov 26, 2025 | 8,850.00 | 8,850.00 | 8,725.00 | 8,750.00 | 8,144.23 | -0.57% | 94,800 |
| Nov 25, 2025 | 8,775.00 | 8,850.00 | 8,775.00 | 8,800.00 | 8,190.77 | - | 65,900 |
| Nov 24, 2025 | 8,775.00 | 8,825.00 | 8,750.00 | 8,800.00 | 8,190.77 | 0.28% | 37,700 |
| Nov 21, 2025 | 8,850.00 | 8,850.00 | 8,775.00 | 8,775.00 | 8,167.50 | -0.28% | 34,200 |