Singapore markets close in 5 hours 4 minutes
Straits Times Index
3,297.93 -7.06 (-0.21%) Nikkei
38,747.93 -172.33 (-0.44%) Hang Seng
19,427.27 +50.74 (+0.26%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,677.20 -385.82 (-0.58%) CMC Crypto 200
1,378.68 -15.36 (-1.10%)
PT Adira Dinamika Multi Finance Tbk (ADMF.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 10:43AM WIB. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 11,775.00 | 11,850.00 | 11,700.00 | 11,725.00 | 11,725.00 | 19,300 |
| 16 May 2024 | 11,750.00 | 11,850.00 | 11,725.00 | 11,775.00 | 11,775.00 | 57,500 |
| 15 May 2024 | 11,775.00 | 11,825.00 | 11,725.00 | 11,750.00 | 11,750.00 | 32,600 |
| 14 May 2024 | 11,775.00 | 11,850.00 | 11,700.00 | 11,800.00 | 11,800.00 | 20,900 |
| 13 May 2024 | 11,950.00 | 11,950.00 | 11,725.00 | 11,775.00 | 11,775.00 | 30,600 |
| 08 May 2024 | 12,050.00 | 12,050.00 | 11,800.00 | 11,925.00 | 11,925.00 | 47,200 |
| 07 May 2024 | 11,975.00 | 11,975.00 | 11,800.00 | 11,900.00 | 11,900.00 | 153,400 |
| 06 May 2024 | 12,100.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | 182,800 |
| 03 May 2024 | 12,000.00 | 12,100.00 | 11,975.00 | 12,100.00 | 12,100.00 | 45,300 |
| 02 May 2024 | 12,075.00 | 12,175.00 | 11,975.00 | 12,000.00 | 12,000.00 | 104,800 |
| 30 Apr 2024 | 12,200.00 | 12,225.00 | 11,900.00 | 12,075.00 | 12,075.00 | 238,900 |
| 29 Apr 2024 | 12,075.00 | 12,300.00 | 11,975.00 | 12,200.00 | 12,200.00 | 40,800 |
| 26 Apr 2024 | 12,425.00 | 12,575.00 | 11,300.00 | 12,025.00 | 12,025.00 | 394,800 |
| 25 Apr 2024 | 12,525.00 | 12,550.00 | 12,200.00 | 12,425.00 | 12,425.00 | 45,300 |
| 24 Apr 2024 | 12,425.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | 77,800 |
| 23 Apr 2024 | 12,200.00 | 12,600.00 | 12,200.00 | 12,425.00 | 12,425.00 | 81,200 |
| 22 Apr 2024 | 12,100.00 | 12,250.00 | 12,050.00 | 12,250.00 | 12,250.00 | 104,400 |
| 19 Apr 2024 | 12,275.00 | 12,275.00 | 11,900.00 | 12,100.00 | 12,100.00 | 172,700 |
| 18 Apr 2024 | 12,800.00 | 12,800.00 | 12,225.00 | 12,250.00 | 12,250.00 | 563,700 |
| 17 Apr 2024 | 13,175.00 | 13,200.00 | 12,800.00 | 12,800.00 | 12,800.00 | 320,200 |
| 16 Apr 2024 | 14,225.00 | 14,225.00 | 12,400.00 | 13,200.00 | 13,200.00 | 1,275,600 |
| 16 Apr 2024 | 972 Dividend | |||||
| 05 Apr 2024 | 14,025.00 | 14,275.00 | 14,000.00 | 14,275.00 | 13,303.00 | 798,300 |
| 04 Apr 2024 | 14,100.00 | 14,125.00 | 13,975.00 | 14,025.00 | 13,070.02 | 442,600 |
| 03 Apr 2024 | 14,300.00 | 14,300.00 | 13,950.00 | 14,000.00 | 13,046.73 | 381,100 |
| 02 Apr 2024 | 13,500.00 | 14,300.00 | 13,475.00 | 14,150.00 | 13,186.51 | 1,814,900 |
| 01 Apr 2024 | 13,550.00 | 13,725.00 | 13,425.00 | 13,600.00 | 12,673.96 | 183,900 |
| 28 Mar 2024 | 13,700.00 | 13,750.00 | 13,375.00 | 13,425.00 | 12,510.88 | 167,100 |
| 27 Mar 2024 | 13,750.00 | 13,950.00 | 13,600.00 | 13,650.00 | 12,720.56 | 322,500 |
| 26 Mar 2024 | 13,775.00 | 13,775.00 | 13,500.00 | 13,700.00 | 12,767.15 | 77,400 |
| 25 Mar 2024 | 13,700.00 | 13,700.00 | 13,425.00 | 13,650.00 | 12,720.56 | 98,400 |
| 22 Mar 2024 | 13,550.00 | 13,650.00 | 13,250.00 | 13,525.00 | 12,604.07 | 169,200 |
| 21 Mar 2024 | 13,675.00 | 13,700.00 | 13,475.00 | 13,550.00 | 12,627.37 | 124,000 |
| 20 Mar 2024 | 13,625.00 | 13,825.00 | 13,500.00 | 13,675.00 | 12,743.86 | 133,700 |
| 19 Mar 2024 | 13,700.00 | 13,775.00 | 13,475.00 | 13,500.00 | 12,580.77 | 93,400 |
| 18 Mar 2024 | 13,675.00 | 13,750.00 | 13,525.00 | 13,625.00 | 12,697.26 | 73,600 |
| 15 Mar 2024 | 13,775.00 | 13,775.00 | 13,500.00 | 13,625.00 | 12,697.26 | 80,000 |
| 14 Mar 2024 | 13,225.00 | 14,000.00 | 13,225.00 | 13,775.00 | 12,837.05 | 144,700 |
| 13 Mar 2024 | 13,500.00 | 13,500.00 | 13,200.00 | 13,200.00 | 12,301.20 | 113,700 |
| 08 Mar 2024 | 13,350.00 | 13,650.00 | 13,350.00 | 13,500.00 | 12,580.77 | 135,200 |
| 07 Mar 2024 | 13,275.00 | 13,350.00 | 13,225.00 | 13,350.00 | 12,440.98 | 143,700 |
| 06 Mar 2024 | 12,900.00 | 13,325.00 | 12,850.00 | 13,325.00 | 12,417.69 | 69,300 |
| 05 Mar 2024 | 13,425.00 | 13,425.00 | 12,900.00 | 13,000.00 | 12,114.82 | 115,700 |
| 04 Mar 2024 | 13,500.00 | 13,550.00 | 13,175.00 | 13,225.00 | 12,324.50 | 127,500 |
| 01 Mar 2024 | 13,500.00 | 13,800.00 | 13,300.00 | 13,500.00 | 12,580.77 | 188,500 |
| 29 Feb 2024 | 13,500.00 | 13,650.00 | 13,350.00 | 13,525.00 | 12,604.07 | 150,500 |
| 28 Feb 2024 | 13,325.00 | 14,100.00 | 13,100.00 | 13,500.00 | 12,580.77 | 352,700 |
| 27 Feb 2024 | 12,850.00 | 13,350.00 | 12,825.00 | 13,300.00 | 12,394.39 | 293,900 |
| 26 Feb 2024 | 13,200.00 | 13,200.00 | 12,700.00 | 12,800.00 | 11,928.43 | 198,900 |
| 23 Feb 2024 | 13,625.00 | 13,625.00 | 13,050.00 | 13,200.00 | 12,301.20 | 187,900 |
| 22 Feb 2024 | 12,900.00 | 13,900.00 | 12,800.00 | 13,625.00 | 12,697.26 | 945,800 |
| 21 Feb 2024 | 12,325.00 | 12,900.00 | 12,225.00 | 12,900.00 | 12,021.63 | 333,500 |
| 20 Feb 2024 | 12,050.00 | 12,400.00 | 12,025.00 | 12,275.00 | 11,439.18 | 133,900 |
| 19 Feb 2024 | 12,000.00 | 12,100.00 | 11,950.00 | 12,025.00 | 11,206.21 | 94,400 |
| 16 Feb 2024 | 11,925.00 | 12,000.00 | 11,825.00 | 12,000.00 | 11,182.91 | 124,800 |
| 15 Feb 2024 | 12,125.00 | 12,500.00 | 11,775.00 | 11,925.00 | 11,113.01 | 304,300 |
| 13 Feb 2024 | 12,025.00 | 12,650.00 | 11,700.00 | 12,075.00 | 11,252.80 | 417,100 |
| 12 Feb 2024 | 11,350.00 | 12,200.00 | 11,325.00 | 11,950.00 | 11,136.31 | 276,400 |
| 07 Feb 2024 | 11,450.00 | 11,475.00 | 11,350.00 | 11,350.00 | 10,577.17 | 53,000 |
| 06 Feb 2024 | 11,300.00 | 11,450.00 | 11,250.00 | 11,400.00 | 10,623.76 | 73,900 |
| 05 Feb 2024 | 11,250.00 | 11,300.00 | 11,200.00 | 11,300.00 | 10,530.57 | 47,500 |
| 02 Feb 2024 | 11,375.00 | 11,375.00 | 11,225.00 | 11,250.00 | 10,483.98 | 44,600 |
| 01 Feb 2024 | 11,600.00 | 11,600.00 | 11,325.00 | 11,350.00 | 10,577.17 | 39,500 |
| 31 Jan 2024 | 11,325.00 | 11,425.00 | 11,300.00 | 11,325.00 | 10,553.87 | 29,500 |
| 30 Jan 2024 | 11,300.00 | 11,300.00 | 11,225.00 | 11,300.00 | 10,530.57 | 10,700 |
| 29 Jan 2024 | 11,275.00 | 11,300.00 | 11,150.00 | 11,225.00 | 10,460.68 | 27,900 |
| 26 Jan 2024 | 11,175.00 | 11,325.00 | 11,125.00 | 11,275.00 | 10,507.27 | 29,200 |
| 25 Jan 2024 | 11,175.00 | 11,175.00 | 10,900.00 | 11,175.00 | 10,414.08 | 36,600 |
| 24 Jan 2024 | 11,250.00 | 11,250.00 | 11,125.00 | 11,200.00 | 10,437.38 | 23,600 |
| 23 Jan 2024 | 11,325.00 | 11,375.00 | 11,150.00 | 11,200.00 | 10,437.38 | 151,100 |
| 22 Jan 2024 | 11,450.00 | 11,550.00 | 11,325.00 | 11,325.00 | 10,553.87 | 79,800 |
| 19 Jan 2024 | 11,525.00 | 11,525.00 | 11,400.00 | 11,475.00 | 10,693.66 | 47,600 |
| 18 Jan 2024 | 11,425.00 | 11,550.00 | 11,375.00 | 11,525.00 | 10,740.25 | 9,900 |
| 17 Jan 2024 | 11,550.00 | 11,725.00 | 11,350.00 | 11,475.00 | 10,693.66 | 87,000 |
| 16 Jan 2024 | 11,650.00 | 11,750.00 | 11,500.00 | 11,600.00 | 10,810.14 | 87,000 |
| 15 Jan 2024 | 11,600.00 | 11,675.00 | 11,525.00 | 11,650.00 | 10,856.74 | 72,900 |
| 12 Jan 2024 | 11,650.00 | 11,650.00 | 11,450.00 | 11,500.00 | 10,716.95 | 83,500 |
| 11 Jan 2024 | 11,475.00 | 11,800.00 | 11,425.00 | 11,650.00 | 10,856.74 | 54,500 |
| 10 Jan 2024 | 11,275.00 | 11,875.00 | 11,275.00 | 11,550.00 | 10,763.55 | 152,600 |
| 09 Jan 2024 | 11,200.00 | 11,325.00 | 11,175.00 | 11,275.00 | 10,507.27 | 115,300 |
| 08 Jan 2024 | 11,250.00 | 11,275.00 | 11,075.00 | 11,200.00 | 10,437.38 | 67,900 |
| 05 Jan 2024 | 10,975.00 | 11,300.00 | 10,950.00 | 11,050.00 | 10,297.59 | 144,800 |
| 04 Jan 2024 | 10,975.00 | 11,000.00 | 10,925.00 | 10,975.00 | 10,227.70 | 58,600 |
| 03 Jan 2024 | 10,900.00 | 11,000.00 | 10,900.00 | 10,975.00 | 10,227.70 | 64,800 |
| 02 Jan 2024 | 10,950.00 | 11,000.00 | 10,850.00 | 10,900.00 | 10,157.81 | 58,900 |
| 29 Dec 2023 | 10,950.00 | 11,125.00 | 10,925.00 | 10,950.00 | 10,204.40 | 82,900 |
| 28 Dec 2023 | 10,725.00 | 11,300.00 | 10,725.00 | 10,925.00 | 10,181.11 | 147,500 |
| 27 Dec 2023 | 10,700.00 | 10,725.00 | 10,625.00 | 10,700.00 | 9,971.43 | 79,000 |
| 22 Dec 2023 | 10,700.00 | 10,725.00 | 10,650.00 | 10,650.00 | 9,924.83 | 39,300 |
| 21 Dec 2023 | 10,700.00 | 10,750.00 | 10,650.00 | 10,700.00 | 9,971.43 | 19,300 |
| 20 Dec 2023 | 10,725.00 | 10,725.00 | 10,625.00 | 10,700.00 | 9,971.43 | 23,900 |
| 19 Dec 2023 | 10,600.00 | 10,750.00 | 10,525.00 | 10,625.00 | 9,901.53 | 50,700 |
| 18 Dec 2023 | 10,500.00 | 10,700.00 | 10,450.00 | 10,500.00 | 9,785.04 | 183,200 |
| 15 Dec 2023 | 10,525.00 | 10,600.00 | 10,475.00 | 10,500.00 | 9,785.04 | 92,600 |
| 14 Dec 2023 | 10,450.00 | 10,550.00 | 10,400.00 | 10,525.00 | 9,808.34 | 89,100 |
| 13 Dec 2023 | 10,550.00 | 10,575.00 | 10,425.00 | 10,425.00 | 9,715.15 | 96,400 |
| 12 Dec 2023 | 10,550.00 | 10,600.00 | 10,450.00 | 10,550.00 | 9,831.64 | 52,200 |
| 11 Dec 2023 | 10,700.00 | 10,700.00 | 10,550.00 | 10,550.00 | 9,831.64 | 84,200 |
| 08 Dec 2023 | 10,650.00 | 10,650.00 | 10,600.00 | 10,600.00 | 9,878.24 | 32,500 |
| 07 Dec 2023 | 10,600.00 | 10,700.00 | 10,550.00 | 10,650.00 | 9,924.83 | 73,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.