Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Adira Dinamika Multi Finance Tbk (ADMF.JK)

8,900.00
-50.00
(-0.56%)
At close: 4:14:50 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
May 5, 20258,975.009,000.008,800.008,900.008,900.00112,300
May 2, 20259,000.009,075.008,900.008,950.008,950.00232,500
Apr 30, 202510,400.0010,400.008,750.008,850.008,850.001,577,900
Apr 29, 20258,675.008,700.008,650.008,675.008,675.0091,300
Apr 28, 20258,650.008,700.008,600.008,675.008,675.00148,600
Apr 25, 20258,600.008,650.008,525.008,600.008,600.0062,800
Apr 24, 20258,625.008,650.008,550.008,550.008,550.0083,800
Apr 23, 20258,500.008,700.008,500.008,600.008,600.0082,600
Apr 22, 20258,450.008,500.008,400.008,500.008,500.0044,200
Apr 21, 20258,450.008,575.008,400.008,450.008,450.0068,000
Apr 17, 20258,575.008,575.008,400.008,450.008,450.00169,300
Apr 16, 20258,650.008,675.008,525.008,550.008,550.00138,600
Apr 15, 20258,725.008,800.008,650.008,650.008,650.00208,900
Apr 14, 2025 703 Dividend
Apr 14, 20258,725.008,825.008,600.008,700.008,700.00539,500
Apr 11, 20259,125.009,300.009,100.009,275.008,572.00324,500
Apr 10, 20259,000.009,200.009,000.009,100.008,410.26257,800
Apr 9, 20258,875.009,050.008,875.008,925.008,248.53204,900
Apr 8, 20259,075.009,075.008,725.008,850.008,179.21347,800
Mar 27, 20259,000.009,225.009,000.009,200.008,502.68111,600
Mar 26, 20258,950.009,100.008,925.008,925.008,248.5380,600
Mar 25, 20258,800.009,050.008,700.008,950.008,271.6388,500
Mar 24, 20258,850.008,850.008,625.008,800.008,133.0048,300
Mar 21, 20258,950.009,000.008,825.008,850.008,179.2168,500
Mar 20, 20258,800.008,975.008,800.008,975.008,294.7458,900
Mar 19, 20258,800.008,875.008,700.008,750.008,086.7964,100
Mar 18, 20258,875.008,875.008,600.008,800.008,133.0087,600
Mar 17, 20259,000.009,000.008,825.008,825.008,156.1154,500
Mar 14, 20259,000.009,000.008,875.008,875.008,202.3238,700
Mar 13, 20258,950.009,000.008,900.009,000.008,317.8431,700
Mar 12, 20258,850.009,050.008,850.008,950.008,271.6318,500
Mar 11, 20258,900.009,100.008,850.008,850.008,179.2159,800
Mar 10, 20258,975.009,000.008,775.008,875.008,202.3233,400
Mar 7, 20259,025.009,075.008,950.009,000.008,317.8464,600
Mar 6, 20259,125.009,125.008,975.009,000.008,317.8460,100
Mar 5, 20258,875.009,100.008,875.009,075.008,387.1673,300
Mar 4, 20258,875.008,900.008,800.008,875.008,202.3229,600
Mar 3, 20258,775.008,975.008,700.008,875.008,202.3294,200
Feb 28, 20258,975.008,975.008,725.008,775.008,109.90124,800
Feb 27, 20259,100.009,125.008,900.008,975.008,294.74147,500
Feb 26, 20259,175.009,200.009,050.009,100.008,410.2653,100
Feb 25, 20259,225.009,225.009,000.009,075.008,387.16132,300
Feb 24, 20259,250.009,275.009,200.009,225.008,525.7932,400
Feb 21, 20259,275.009,350.009,250.009,275.008,572.0031,900
Feb 20, 20259,275.009,325.009,225.009,250.008,548.8925,300
Feb 19, 20259,275.009,375.009,250.009,275.008,572.0050,200
Feb 18, 20259,350.009,400.009,250.009,250.008,548.89167,600
Feb 17, 20259,475.009,475.009,300.009,300.008,595.10330,400
Feb 14, 20259,625.009,675.009,400.009,525.008,803.05114,200
Feb 13, 20259,625.009,750.009,500.009,625.008,895.4712,000
Feb 12, 20259,550.009,625.009,500.009,500.008,779.95132,000
Feb 11, 20259,575.009,625.009,550.009,600.008,872.3729,300
Feb 10, 20259,725.009,750.009,500.009,575.008,849.2658,400
Feb 7, 20259,725.009,750.009,675.009,750.009,011.0031,300
Feb 6, 20259,825.009,900.009,725.009,725.008,987.8952,500
Feb 5, 20259,800.009,900.009,800.009,825.009,080.3131,800
Feb 4, 20259,775.009,800.009,750.009,775.009,034.1035,100
Feb 3, 20259,800.009,800.009,700.009,775.009,034.1080,800
Jan 31, 20259,800.009,800.009,725.009,800.009,057.2155,700
Jan 30, 20259,875.009,875.009,750.009,800.009,057.2144,100
Jan 24, 20259,850.0010,000.009,850.009,875.009,126.52120,900
Jan 23, 20259,675.009,850.009,675.009,800.009,057.2145,800
Jan 22, 20259,700.009,700.009,650.009,675.008,941.6866,300
Jan 21, 20259,700.009,700.009,650.009,700.008,964.7940,400
Jan 20, 20259,700.009,750.009,600.009,700.008,964.79135,800
Jan 17, 20259,750.009,750.009,575.009,700.008,964.7920,300
Jan 16, 20259,600.009,800.009,525.009,600.008,872.3784,900
Jan 15, 20259,550.009,575.009,475.009,525.008,803.05139,100
Jan 14, 20259,575.009,575.009,475.009,525.008,803.0586,500
Jan 13, 20259,675.009,700.009,500.009,575.008,849.26177,100
Jan 10, 20259,725.009,725.009,675.009,700.008,964.7936,600
Jan 9, 20259,750.009,800.009,700.009,750.009,011.0039,100
Jan 8, 20259,800.009,825.009,725.009,750.009,011.0015,200
Jan 7, 20259,775.009,800.009,725.009,800.009,057.21100,000
Jan 6, 20259,875.009,875.009,775.009,775.009,034.1097,000
Jan 3, 20259,875.009,875.009,800.009,875.009,126.5242,500
Jan 2, 20259,850.009,925.009,825.009,825.009,080.3162,100
Dec 30, 20249,800.009,900.009,775.009,850.009,103.4271,000
Dec 27, 20249,925.009,925.009,775.009,850.009,103.42188,300
Dec 24, 20249,950.009,950.009,850.009,900.009,149.63118,700
Dec 23, 202410,000.0010,000.009,925.009,950.009,195.8480,800
Dec 20, 20249,925.0010,000.009,900.0010,000.009,242.0541,000
Dec 19, 202410,000.0010,000.009,850.009,925.009,172.73119,700
Dec 18, 202410,000.0010,025.009,950.0010,000.009,242.0579,400
Dec 17, 202410,025.0010,100.009,975.0010,000.009,242.0564,500
Dec 16, 202410,150.0010,150.0010,000.0010,025.009,265.15100,600
Dec 13, 202410,200.0010,200.0010,050.0010,050.009,288.2699,900
Dec 12, 202410,175.0010,200.0010,075.0010,100.009,334.4770,700
Dec 11, 202410,200.0010,200.0010,075.0010,175.009,403.7866,900
Dec 10, 202410,200.0010,250.0010,075.0010,100.009,334.47156,000
Dec 9, 202410,200.0010,200.0010,100.0010,200.009,426.89108,200
Dec 6, 202410,175.0010,200.0010,100.0010,100.009,334.4740,800
Dec 5, 202410,225.0010,225.0010,075.0010,175.009,403.7862,800
Dec 4, 202410,200.0010,225.0010,125.0010,225.009,449.9917,100
Dec 3, 202410,100.0010,175.0010,100.0010,100.009,334.4720,800
Dec 2, 202410,275.0010,300.0010,050.0010,100.009,334.4758,500
Nov 29, 202410,125.0010,275.0010,075.0010,275.009,496.2192,000
Nov 28, 202410,200.0010,300.0010,100.0010,125.009,357.5746,100
Nov 26, 202410,200.0010,200.0010,050.0010,150.009,380.6868,800
Nov 25, 202410,100.0010,300.0010,100.0010,150.009,380.68151,900
Nov 22, 202410,025.0010,125.0010,025.0010,100.009,334.4775,100
Nov 21, 202410,425.0010,425.0010,000.0010,025.009,265.15320,600
Nov 20, 202410,525.0010,525.0010,300.0010,425.009,634.83129,200
Nov 19, 202410,500.0010,600.0010,500.0010,525.009,727.2629,600
Nov 18, 202410,350.0010,425.0010,350.0010,425.009,634.8319,300
Nov 15, 202410,325.0010,500.0010,325.0010,350.009,565.5226,500
Nov 14, 202410,475.0010,500.0010,325.0010,325.009,542.4271,900
Nov 13, 202410,525.0010,525.0010,425.0010,475.009,681.0559,000
Nov 12, 202410,500.0010,525.0010,475.0010,525.009,727.2661,700
Nov 11, 202410,575.0010,575.0010,450.0010,500.009,704.1594,000
Nov 8, 202410,525.0010,725.0010,500.0010,575.009,773.4797,700
Nov 7, 202410,625.0010,650.0010,525.0010,525.009,727.26106,900
Nov 6, 202410,750.0010,750.0010,600.0010,625.009,819.6835,500
Nov 5, 202410,750.0010,775.0010,550.0010,750.009,935.20129,600
Nov 4, 202410,875.0010,875.0010,700.0010,750.009,935.20102,400
Nov 1, 202410,875.0010,950.0010,875.0010,875.0010,050.7348,300
Oct 31, 202411,000.0011,025.0010,850.0010,875.0010,050.73113,800
Oct 30, 202411,025.0011,050.0010,950.0011,000.0010,166.25120,600
Oct 29, 202411,200.0011,275.0011,000.0011,025.0010,189.3664,300
Oct 28, 202411,075.0011,075.0011,000.0011,025.0010,189.3647,300
Oct 25, 202411,100.0011,100.0011,025.0011,075.0010,235.5715,100
Oct 24, 202411,050.0011,125.0011,025.0011,050.0010,212.4646,800
Oct 23, 202411,100.0011,100.0011,025.0011,050.0010,212.4635,600
Oct 22, 202411,100.0011,150.0011,075.0011,100.0010,258.6720,300
Oct 21, 202411,000.0011,100.0010,950.0011,100.0010,258.67121,000
Oct 18, 202411,075.0011,125.0010,975.0010,975.0010,143.15212,300
Oct 17, 202411,025.0011,075.0011,000.0011,075.0010,235.5786,400
Oct 16, 202411,075.0011,100.0011,025.0011,025.0010,189.3678,400
Oct 15, 202411,100.0011,150.0011,075.0011,075.0010,235.5741,300
Oct 14, 202411,100.0011,150.0011,075.0011,100.0010,258.6727,700
Oct 11, 202411,150.0011,150.0011,050.0011,100.0010,258.6769,800
Oct 10, 202411,100.0011,125.0011,075.0011,100.0010,258.6728,200
Oct 9, 202411,175.0011,175.0011,075.0011,100.0010,258.67122,900
Oct 8, 202411,150.0011,200.0011,125.0011,150.0010,304.8848,400
Oct 7, 202411,325.0011,375.0011,100.0011,150.0010,304.8887,700
Oct 4, 202411,225.0011,300.0011,225.0011,275.0010,420.4112,100
Oct 3, 202411,300.0011,375.0011,225.0011,225.0010,374.2013,600
Oct 2, 202411,400.0011,400.0011,225.0011,250.0010,397.3036,000
Oct 1, 202411,300.0011,450.0011,250.0011,400.0010,535.9351,500
Sep 30, 202411,400.0011,425.0011,300.0011,300.0010,443.5115,200
Sep 27, 202411,425.0011,450.0011,300.0011,425.0010,559.0446,800
Sep 26, 202411,375.0011,450.0011,325.0011,400.0010,535.9359,600
Sep 25, 202411,425.0011,450.0011,350.0011,375.0010,512.8325,500
Sep 24, 202411,325.0011,400.0011,300.0011,400.0010,535.9353,600
Sep 23, 202411,300.0011,450.0011,275.0011,325.0010,466.6250,800
Sep 20, 202411,300.0011,325.0011,250.0011,275.0010,420.4150,400
Sep 19, 202411,275.0011,350.0011,250.0011,275.0010,420.4141,900
Sep 18, 202411,350.0011,350.0011,200.0011,275.0010,420.4143,300
Sep 17, 202411,325.0011,375.0011,175.0011,325.0010,466.62111,400
Sep 13, 202411,225.0012,200.0011,125.0011,325.0010,466.62168,000
Sep 12, 202411,175.0011,250.0011,150.0011,225.0010,374.2053,500
Sep 11, 202411,150.0011,150.0011,075.0011,150.0010,304.8855,800
Sep 10, 202411,175.0011,200.0011,125.0011,150.0010,304.8827,700
Sep 9, 202411,250.0011,275.0011,125.0011,175.0010,327.9941,800
Sep 6, 202411,175.0011,225.0011,100.0011,225.0010,374.2046,800
Sep 5, 202411,250.0011,250.0011,075.0011,075.0010,235.57128,000
Sep 4, 202411,350.0011,350.0011,175.0011,250.0010,397.30107,500
Sep 3, 202411,350.0011,350.0011,275.0011,275.0010,420.4121,400
Sep 2, 202411,375.0011,375.0011,275.0011,350.0010,489.7234,200
Aug 30, 202411,350.0011,400.0011,200.0011,375.0010,512.8370,600
Aug 29, 202411,325.0011,450.0011,300.0011,350.0010,489.7265,300
Aug 28, 202411,475.0011,500.0011,275.0011,300.0010,443.51103,100
Aug 27, 202411,475.0011,475.0011,400.0011,450.0010,582.158,000
Aug 26, 202411,350.0011,525.0011,275.0011,475.0010,605.2581,900
Aug 23, 202411,525.0011,525.0011,250.0011,250.0010,397.30126,900
Aug 22, 202411,525.0011,525.0011,150.0011,425.0010,559.04219,700
Aug 21, 202411,575.0011,575.0011,500.0011,525.0010,651.4646,400
Aug 20, 202411,550.0011,650.0011,400.0011,550.0010,674.5780,800
Aug 19, 202411,650.0011,650.0011,100.0011,550.0010,674.5774,600
Aug 16, 202411,575.0011,600.0011,500.0011,575.0010,697.6721,600
Aug 15, 202411,375.0011,600.0011,375.0011,575.0010,697.6799,200
Aug 14, 202411,275.0011,425.0011,250.0011,375.0010,512.8397,400
Aug 13, 202411,250.0011,300.0011,225.0011,275.0010,420.4132,100
Aug 12, 202411,275.0011,300.0011,100.0011,250.0010,397.3034,700
Aug 9, 202411,300.0011,375.0011,225.0011,275.0010,420.4115,300
Aug 8, 202411,300.0011,325.0011,200.0011,250.0010,397.3015,200
Aug 7, 202411,175.0011,325.0011,150.0011,200.0010,351.0911,900
Aug 6, 202411,100.0011,225.0011,000.0011,175.0010,327.9952,700
Aug 5, 202411,300.0011,300.0010,950.0011,100.0010,258.67155,200
Aug 2, 202411,250.0011,300.0011,250.0011,300.0010,443.5126,700
Aug 1, 202411,300.0011,475.0011,150.0011,275.0010,420.41186,600
Jul 31, 202411,500.0011,525.0011,100.0011,300.0010,443.51284,300
Jul 30, 202411,925.0012,050.0011,500.0011,500.0010,628.36349,000
Jul 29, 202412,050.0012,075.0011,875.0011,900.0010,998.0456,500
Jul 26, 202412,075.0012,100.0011,975.0012,025.0011,113.5613,700
Jul 25, 202412,125.0012,175.0012,025.0012,050.0011,136.6719,900
Jul 24, 202412,075.0012,100.0011,950.0012,075.0011,159.7713,800
Jul 23, 202412,125.0012,175.0012,075.0012,075.0011,159.7731,700
Jul 22, 202412,100.0012,125.0011,950.0012,100.0011,182.8830,800
Jul 19, 202411,900.0012,000.0011,900.0011,950.0011,044.2511,500
Jul 18, 202411,875.0012,000.0011,850.0011,900.0010,998.0429,900
Jul 17, 202411,825.0011,900.0011,800.0011,850.0010,951.8313,300
Jul 16, 202411,850.0011,875.0011,800.0011,800.0010,905.62231,400
Jul 15, 202411,950.0011,950.0011,825.0011,850.0010,951.8372,200
Jul 12, 202411,900.0012,000.0011,850.0011,950.0011,044.2525,800
Jul 11, 202411,900.0011,925.0011,850.0011,900.0010,998.0413,200
Jul 10, 202412,000.0012,000.0011,800.0011,850.0010,951.83111,300
Jul 9, 202412,100.0012,100.0011,975.0012,000.0011,090.4636,900
Jul 8, 202412,150.0012,150.0011,975.0011,975.0011,067.3517,600
Jul 5, 202412,000.0012,025.0011,975.0011,975.0011,067.3515,800
Jul 4, 202411,950.0012,000.0011,950.0012,000.0011,090.4635,300
Jul 3, 202412,000.0012,050.0011,900.0011,950.0011,044.258,000
Jul 2, 202411,975.0012,175.0011,925.0012,000.0011,090.469,300
Jul 1, 202412,000.0012,250.0011,875.0011,975.0011,067.3597,900
Jun 28, 202411,950.0012,050.0011,950.0011,975.0011,067.3528,300
Jun 27, 202411,825.0012,000.0011,825.0011,950.0011,044.2526,100
Jun 26, 202411,900.0011,950.0011,800.0011,825.0010,928.7222,800
Jun 25, 202412,050.0012,050.0011,900.0011,900.0010,998.043,600
Jun 24, 202412,100.0012,100.0011,925.0011,950.0011,044.2514,500
Jun 21, 202411,825.0012,100.0011,825.0012,100.0011,182.8821,400
Jun 20, 202411,875.0011,875.0011,800.0011,825.0010,928.7272,500
Jun 19, 202411,825.0011,900.0011,750.0011,875.0010,974.93105,100
Jun 14, 202411,950.0011,975.0011,825.0011,825.0010,928.72128,200
Jun 13, 202411,950.0012,000.0011,900.0012,000.0011,090.4653,100
Jun 12, 202412,025.0012,150.0011,950.0011,950.0011,044.2546,500
Jun 11, 202412,150.0012,200.0011,900.0012,025.0011,113.5634,900
Jun 10, 202412,100.0012,150.0011,900.0012,150.0011,229.0917,900
Jun 7, 202412,000.0012,100.0011,850.0012,100.0011,182.8882,100
Jun 6, 202412,200.0012,200.0011,775.0011,800.0010,905.62110,000
Jun 5, 202412,125.0012,325.0011,900.0011,925.0011,021.1458,900
Jun 4, 202412,275.0012,300.0012,125.0012,150.0011,229.0910,900
Jun 3, 202412,100.0012,200.0012,000.0012,200.0011,275.3033,900
May 31, 202412,100.0012,300.0012,000.0012,300.0011,367.7229,700
May 30, 202412,475.0012,475.0011,900.0012,075.0011,159.77102,500
May 29, 202412,700.0012,700.0012,275.0012,450.0011,506.3582,800
May 28, 202412,725.0012,875.0012,600.0012,850.0011,876.0376,600
May 27, 202413,050.0013,050.0012,725.0012,725.0011,760.5180,000
May 22, 202413,000.0013,275.0012,525.0013,050.0012,060.87171,600
May 21, 202412,550.0013,500.0012,550.0013,000.0012,014.66426,000
May 20, 202411,750.0012,450.0011,750.0012,300.0011,367.72359,100
May 17, 202411,775.0011,850.0011,700.0011,750.0010,859.4158,600
May 16, 202411,750.0011,850.0011,725.0011,775.0010,882.5157,500
May 15, 202411,775.0011,825.0011,725.0011,750.0010,859.4132,600
May 14, 202411,775.0011,850.0011,700.0011,800.0010,905.6220,900
May 13, 202411,950.0011,950.0011,725.0011,775.0010,882.5130,600
May 8, 202412,050.0012,050.0011,800.0011,925.0011,021.1447,200
May 7, 202411,975.0011,975.0011,800.0011,900.0010,998.04153,400
May 6, 202412,100.0012,200.0011,800.0012,000.0011,090.46182,800

Related Tickers

WOMF.JK PT Wahana Ottomitra Multiartha Tbk
346.00
0.00%
 
MFIN.JK PT Mandala Multifinance Tbk
3,190.00
-1.85%
 
BFIN.JK PT BFI Finance Indonesia Tbk
855.00
-2.84%
 
CFIN.JK PT. Clipan Finance Indonesia Tbk
306.00
+0.66%
 
SEZL Sezzle Inc.
56.36
+1.13%
 
AXP American Express Company
280.49
+1.31%
 
UPST Upstart Holdings, Inc.
52.25
+4.33%
 
V Visa Inc.
350.43
+0.81%