Singapore markets close in 7 hours 28 minutes
Straits Times Index
3,319.80 +27.11 (+0.82%) Nikkei
38,160.25 -113.80 (-0.30%) Hang Seng
17,763.03 0.00 (0.00%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,594.64 -2,630.23 (-4.37%) CMC Crypto 200
1,267.86 -71.20 (-5.32%)
PT Adira Dinamika Multi Finance Tbk (ADMF.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 12,200.0000 | 12,225.0000 | 11,900.0000 | 12,075.0000 | 12,075.0000 | 238,900 |
| 29 Apr 2024 | 12,075.0000 | 12,300.0000 | 11,975.0000 | 12,200.0000 | 12,200.0000 | 40,800 |
| 26 Apr 2024 | 12,425.0000 | 12,575.0000 | 11,300.0000 | 12,025.0000 | 12,025.0000 | 394,800 |
| 25 Apr 2024 | 12,525.0000 | 12,550.0000 | 12,200.0000 | 12,425.0000 | 12,425.0000 | 45,300 |
| 24 Apr 2024 | 12,425.0000 | 12,600.0000 | 12,300.0000 | 12,500.0000 | 12,500.0000 | 77,800 |
| 23 Apr 2024 | 12,200.0000 | 12,600.0000 | 12,200.0000 | 12,425.0000 | 12,425.0000 | 81,200 |
| 22 Apr 2024 | 12,100.0000 | 12,250.0000 | 12,050.0000 | 12,250.0000 | 12,250.0000 | 104,400 |
| 19 Apr 2024 | 12,275.0000 | 12,275.0000 | 11,900.0000 | 12,100.0000 | 12,100.0000 | 172,700 |
| 18 Apr 2024 | 12,800.0000 | 12,800.0000 | 12,225.0000 | 12,250.0000 | 12,250.0000 | 563,700 |
| 17 Apr 2024 | 13,175.0000 | 13,200.0000 | 12,800.0000 | 12,800.0000 | 12,800.0000 | 320,200 |
| 16 Apr 2024 | 14,225.0000 | 14,225.0000 | 12,400.0000 | 13,200.0000 | 13,200.0000 | 1,275,600 |
| 16 Apr 2024 | 972 Dividend | |||||
| 05 Apr 2024 | 14,025.0000 | 14,275.0000 | 14,000.0000 | 14,275.0000 | 13,303.0000 | 798,300 |
| 04 Apr 2024 | 14,100.0000 | 14,125.0000 | 13,975.0000 | 14,025.0000 | 13,070.0234 | 442,600 |
| 03 Apr 2024 | 14,300.0000 | 14,300.0000 | 13,950.0000 | 14,000.0000 | 13,046.7256 | 381,100 |
| 02 Apr 2024 | 13,500.0000 | 14,300.0000 | 13,475.0000 | 14,150.0000 | 13,186.5117 | 1,814,900 |
| 01 Apr 2024 | 13,550.0000 | 13,725.0000 | 13,425.0000 | 13,600.0000 | 12,673.9619 | 183,900 |
| 28 Mar 2024 | 13,700.0000 | 13,750.0000 | 13,375.0000 | 13,425.0000 | 12,510.8779 | 167,100 |
| 27 Mar 2024 | 13,750.0000 | 13,950.0000 | 13,600.0000 | 13,650.0000 | 12,720.5576 | 322,500 |
| 26 Mar 2024 | 13,775.0000 | 13,775.0000 | 13,500.0000 | 13,700.0000 | 12,767.1523 | 77,400 |
| 25 Mar 2024 | 13,700.0000 | 13,700.0000 | 13,425.0000 | 13,650.0000 | 12,720.5576 | 98,400 |
| 22 Mar 2024 | 13,550.0000 | 13,650.0000 | 13,250.0000 | 13,525.0000 | 12,604.0684 | 169,200 |
| 21 Mar 2024 | 13,675.0000 | 13,700.0000 | 13,475.0000 | 13,550.0000 | 12,627.3662 | 124,000 |
| 20 Mar 2024 | 13,625.0000 | 13,825.0000 | 13,500.0000 | 13,675.0000 | 12,743.8555 | 133,700 |
| 19 Mar 2024 | 13,700.0000 | 13,775.0000 | 13,475.0000 | 13,500.0000 | 12,580.7715 | 93,400 |
| 18 Mar 2024 | 13,675.0000 | 13,750.0000 | 13,525.0000 | 13,625.0000 | 12,697.2598 | 73,600 |
| 15 Mar 2024 | 13,775.0000 | 13,775.0000 | 13,500.0000 | 13,625.0000 | 12,697.2598 | 80,000 |
| 14 Mar 2024 | 13,225.0000 | 14,000.0000 | 13,225.0000 | 13,775.0000 | 12,837.0459 | 144,700 |
| 13 Mar 2024 | 13,500.0000 | 13,500.0000 | 13,200.0000 | 13,200.0000 | 12,301.1982 | 113,700 |
| 08 Mar 2024 | 13,350.0000 | 13,650.0000 | 13,350.0000 | 13,500.0000 | 12,580.7715 | 135,200 |
| 07 Mar 2024 | 13,275.0000 | 13,350.0000 | 13,225.0000 | 13,350.0000 | 12,440.9844 | 143,700 |
| 06 Mar 2024 | 12,900.0000 | 13,325.0000 | 12,850.0000 | 13,325.0000 | 12,417.6865 | 69,300 |
| 05 Mar 2024 | 13,425.0000 | 13,425.0000 | 12,900.0000 | 13,000.0000 | 12,114.8164 | 115,700 |
| 04 Mar 2024 | 13,500.0000 | 13,550.0000 | 13,175.0000 | 13,225.0000 | 12,324.4961 | 127,500 |
| 01 Mar 2024 | 13,500.0000 | 13,800.0000 | 13,300.0000 | 13,500.0000 | 12,580.7715 | 188,500 |
| 29 Feb 2024 | 13,500.0000 | 13,650.0000 | 13,350.0000 | 13,525.0000 | 12,604.0684 | 150,500 |
| 28 Feb 2024 | 13,325.0000 | 14,100.0000 | 13,100.0000 | 13,500.0000 | 12,580.7715 | 352,700 |
| 27 Feb 2024 | 12,850.0000 | 13,350.0000 | 12,825.0000 | 13,300.0000 | 12,394.3896 | 293,900 |
| 26 Feb 2024 | 13,200.0000 | 13,200.0000 | 12,700.0000 | 12,800.0000 | 11,928.4346 | 198,900 |
| 23 Feb 2024 | 13,625.0000 | 13,625.0000 | 13,050.0000 | 13,200.0000 | 12,301.1982 | 187,900 |
| 22 Feb 2024 | 12,900.0000 | 13,900.0000 | 12,800.0000 | 13,625.0000 | 12,697.2598 | 945,800 |
| 21 Feb 2024 | 12,325.0000 | 12,900.0000 | 12,225.0000 | 12,900.0000 | 12,021.6260 | 333,500 |
| 20 Feb 2024 | 12,050.0000 | 12,400.0000 | 12,025.0000 | 12,275.0000 | 11,439.1826 | 133,900 |
| 19 Feb 2024 | 12,000.0000 | 12,100.0000 | 11,950.0000 | 12,025.0000 | 11,206.2051 | 94,400 |
| 16 Feb 2024 | 11,925.0000 | 12,000.0000 | 11,825.0000 | 12,000.0000 | 11,182.9072 | 124,800 |
| 15 Feb 2024 | 12,125.0000 | 12,500.0000 | 11,775.0000 | 11,925.0000 | 11,113.0146 | 304,300 |
| 13 Feb 2024 | 12,025.0000 | 12,650.0000 | 11,700.0000 | 12,075.0000 | 11,252.8008 | 417,100 |
| 12 Feb 2024 | 11,350.0000 | 12,200.0000 | 11,325.0000 | 11,950.0000 | 11,136.3125 | 276,400 |
| 07 Feb 2024 | 11,450.0000 | 11,475.0000 | 11,350.0000 | 11,350.0000 | 10,577.1670 | 53,000 |
| 06 Feb 2024 | 11,300.0000 | 11,450.0000 | 11,250.0000 | 11,400.0000 | 10,623.7617 | 73,900 |
| 05 Feb 2024 | 11,250.0000 | 11,300.0000 | 11,200.0000 | 11,300.0000 | 10,530.5713 | 47,500 |
| 02 Feb 2024 | 11,375.0000 | 11,375.0000 | 11,225.0000 | 11,250.0000 | 10,483.9756 | 44,600 |
| 01 Feb 2024 | 11,600.0000 | 11,600.0000 | 11,325.0000 | 11,350.0000 | 10,577.1670 | 39,500 |
| 31 Jan 2024 | 11,325.0000 | 11,425.0000 | 11,300.0000 | 11,325.0000 | 10,553.8691 | 29,500 |
| 30 Jan 2024 | 11,300.0000 | 11,300.0000 | 11,225.0000 | 11,300.0000 | 10,530.5713 | 10,700 |
| 29 Jan 2024 | 11,275.0000 | 11,300.0000 | 11,150.0000 | 11,225.0000 | 10,460.6777 | 27,900 |
| 26 Jan 2024 | 11,175.0000 | 11,325.0000 | 11,125.0000 | 11,275.0000 | 10,507.2734 | 29,200 |
| 25 Jan 2024 | 11,175.0000 | 11,175.0000 | 10,900.0000 | 11,175.0000 | 10,414.0830 | 36,600 |
| 24 Jan 2024 | 11,250.0000 | 11,250.0000 | 11,125.0000 | 11,200.0000 | 10,437.3809 | 23,600 |
| 23 Jan 2024 | 11,325.0000 | 11,375.0000 | 11,150.0000 | 11,200.0000 | 10,437.3809 | 151,100 |
| 22 Jan 2024 | 11,450.0000 | 11,550.0000 | 11,325.0000 | 11,325.0000 | 10,553.8691 | 79,800 |
| 19 Jan 2024 | 11,525.0000 | 11,525.0000 | 11,400.0000 | 11,475.0000 | 10,693.6553 | 47,600 |
| 18 Jan 2024 | 11,425.0000 | 11,550.0000 | 11,375.0000 | 11,525.0000 | 10,740.2510 | 9,900 |
| 17 Jan 2024 | 11,550.0000 | 11,725.0000 | 11,350.0000 | 11,475.0000 | 10,693.6553 | 87,000 |
| 16 Jan 2024 | 11,650.0000 | 11,750.0000 | 11,500.0000 | 11,600.0000 | 10,810.1436 | 87,000 |
| 15 Jan 2024 | 11,600.0000 | 11,675.0000 | 11,525.0000 | 11,650.0000 | 10,856.7393 | 72,900 |
| 12 Jan 2024 | 11,650.0000 | 11,650.0000 | 11,450.0000 | 11,500.0000 | 10,716.9531 | 83,500 |
| 11 Jan 2024 | 11,475.0000 | 11,800.0000 | 11,425.0000 | 11,650.0000 | 10,856.7393 | 54,500 |
| 10 Jan 2024 | 11,275.0000 | 11,875.0000 | 11,275.0000 | 11,550.0000 | 10,763.5488 | 152,600 |
| 09 Jan 2024 | 11,200.0000 | 11,325.0000 | 11,175.0000 | 11,275.0000 | 10,507.2734 | 115,300 |
| 08 Jan 2024 | 11,250.0000 | 11,275.0000 | 11,075.0000 | 11,200.0000 | 10,437.3809 | 67,900 |
| 05 Jan 2024 | 10,975.0000 | 11,300.0000 | 10,950.0000 | 11,050.0000 | 10,297.5938 | 144,800 |
| 04 Jan 2024 | 10,975.0000 | 11,000.0000 | 10,925.0000 | 10,975.0000 | 10,227.7012 | 58,600 |
| 03 Jan 2024 | 10,900.0000 | 11,000.0000 | 10,900.0000 | 10,975.0000 | 10,227.7012 | 64,800 |
| 02 Jan 2024 | 10,950.0000 | 11,000.0000 | 10,850.0000 | 10,900.0000 | 10,157.8076 | 58,900 |
| 29 Dec 2023 | 10,950.0000 | 11,125.0000 | 10,925.0000 | 10,950.0000 | 10,204.4033 | 82,900 |
| 28 Dec 2023 | 10,725.0000 | 11,300.0000 | 10,725.0000 | 10,925.0000 | 10,181.1055 | 147,500 |
| 27 Dec 2023 | 10,700.0000 | 10,725.0000 | 10,625.0000 | 10,700.0000 | 9,971.4258 | 79,000 |
| 22 Dec 2023 | 10,700.0000 | 10,725.0000 | 10,650.0000 | 10,650.0000 | 9,924.8301 | 39,300 |
| 21 Dec 2023 | 10,700.0000 | 10,750.0000 | 10,650.0000 | 10,700.0000 | 9,971.4258 | 19,300 |
| 20 Dec 2023 | 10,725.0000 | 10,725.0000 | 10,625.0000 | 10,700.0000 | 9,971.4258 | 23,900 |
| 19 Dec 2023 | 10,600.0000 | 10,750.0000 | 10,525.0000 | 10,625.0000 | 9,901.5332 | 50,700 |
| 18 Dec 2023 | 10,500.0000 | 10,700.0000 | 10,450.0000 | 10,500.0000 | 9,785.0439 | 183,200 |
| 15 Dec 2023 | 10,525.0000 | 10,600.0000 | 10,475.0000 | 10,500.0000 | 9,785.0439 | 92,600 |
| 14 Dec 2023 | 10,450.0000 | 10,550.0000 | 10,400.0000 | 10,525.0000 | 9,808.3418 | 89,100 |
| 13 Dec 2023 | 10,550.0000 | 10,575.0000 | 10,425.0000 | 10,425.0000 | 9,715.1514 | 96,400 |
| 12 Dec 2023 | 10,550.0000 | 10,600.0000 | 10,450.0000 | 10,550.0000 | 9,831.6396 | 52,200 |
| 11 Dec 2023 | 10,700.0000 | 10,700.0000 | 10,550.0000 | 10,550.0000 | 9,831.6396 | 84,200 |
| 08 Dec 2023 | 10,650.0000 | 10,650.0000 | 10,600.0000 | 10,600.0000 | 9,878.2354 | 32,500 |
| 07 Dec 2023 | 10,600.0000 | 10,700.0000 | 10,550.0000 | 10,650.0000 | 9,924.8301 | 73,300 |
| 06 Dec 2023 | 10,600.0000 | 10,700.0000 | 10,550.0000 | 10,650.0000 | 9,924.8301 | 239,600 |
| 05 Dec 2023 | 10,775.0000 | 10,775.0000 | 10,600.0000 | 10,600.0000 | 9,878.2354 | 145,400 |
| 04 Dec 2023 | 10,700.0000 | 10,750.0000 | 10,600.0000 | 10,650.0000 | 9,924.8301 | 146,900 |
| 01 Dec 2023 | 10,700.0000 | 10,725.0000 | 10,650.0000 | 10,700.0000 | 9,971.4258 | 19,100 |
| 30 Nov 2023 | 10,650.0000 | 10,725.0000 | 10,625.0000 | 10,700.0000 | 9,971.4258 | 59,300 |
| 29 Nov 2023 | 10,600.0000 | 10,700.0000 | 10,600.0000 | 10,675.0000 | 9,948.1279 | 6,600 |
| 28 Nov 2023 | 10,650.0000 | 10,725.0000 | 10,600.0000 | 10,600.0000 | 9,878.2354 | 89,400 |
| 27 Nov 2023 | 10,600.0000 | 10,725.0000 | 10,575.0000 | 10,650.0000 | 9,924.8301 | 109,100 |
| 24 Nov 2023 | 10,575.0000 | 10,650.0000 | 10,575.0000 | 10,600.0000 | 9,878.2354 | 40,300 |
| 23 Nov 2023 | 10,625.0000 | 10,625.0000 | 10,575.0000 | 10,575.0000 | 9,854.9375 | 14,900 |
| *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.