Price History - ADMF

Kembali ke Company
Ticker: ADMF
Company: Adira Dinamika Multi Finance Tbk
Date Open High Low Close Volume Value
07-Feb-2025 9,725.00 9,750.00 9,675.00 9,750.00 31,300 0
06-Feb-2025 9,825.00 9,900.00 9,725.00 9,725.00 52,500 0
05-Feb-2025 9,800.00 9,900.00 9,800.00 9,825.00 31,800 0
04-Feb-2025 9,775.00 9,800.00 9,750.00 9,775.00 35,100 0
03-Feb-2025 9,800.00 9,800.00 9,700.00 9,775.00 80,800 0
31-Jan-2025 9,800.00 9,800.00 9,725.00 9,800.00 55,700 0
30-Jan-2025 9,875.00 9,875.00 9,750.00 9,800.00 44,100 0
24-Jan-2025 9,850.00 10,000.00 9,850.00 9,875.00 120,900 0
23-Jan-2025 9,675.00 9,850.00 9,675.00 9,800.00 45,800 0
22-Jan-2025 9,700.00 9,700.00 9,650.00 9,675.00 66,300 0
21-Jan-2025 9,700.00 9,700.00 9,650.00 9,700.00 40,400 0
20-Jan-2025 9,700.00 9,750.00 9,600.00 9,700.00 135,800 0
17-Jan-2025 9,750.00 9,750.00 9,575.00 9,700.00 20,300 0
16-Jan-2025 9,600.00 9,800.00 9,525.00 9,600.00 84,900 0
15-Jan-2025 9,550.00 9,575.00 9,475.00 9,525.00 139,100 0
14-Jan-2025 9,575.00 9,575.00 9,475.00 9,525.00 86,500 0
13-Jan-2025 9,675.00 9,700.00 9,500.00 9,575.00 177,100 0
10-Jan-2025 9,725.00 9,725.00 9,675.00 9,700.00 36,600 0
09-Jan-2025 9,750.00 9,800.00 9,700.00 9,750.00 39,100 0
08-Jan-2025 9,800.00 9,825.00 9,725.00 9,750.00 15,200 0
07-Jan-2025 9,775.00 9,800.00 9,725.00 9,800.00 100,000 0
06-Jan-2025 9,875.00 9,875.00 9,775.00 9,775.00 97,000 0
03-Jan-2025 9,875.00 9,875.00 9,800.00 9,875.00 42,500 0
02-Jan-2025 9,850.00 9,925.00 9,825.00 9,825.00 62,100 0
30-Dec-2024 9,800.00 9,900.00 9,775.00 9,850.00 71,000 0
27-Dec-2024 9,925.00 9,925.00 9,775.00 9,850.00 188,300 0
24-Dec-2024 9,950.00 9,950.00 9,850.00 9,900.00 118,700 0
23-Dec-2024 10,000.00 10,000.00 9,925.00 9,950.00 80,800 0
20-Dec-2024 9,925.00 10,000.00 9,900.00 10,000.00 41,000 0
19-Dec-2024 10,000.00 10,000.00 9,850.00 9,925.00 119,700 0
18-Dec-2024 10,000.00 10,025.00 9,950.00 10,000.00 79,400 0
17-Dec-2024 10,025.00 10,100.00 9,975.00 10,000.00 64,500 0
16-Dec-2024 10,150.00 10,150.00 10,000.00 10,025.00 100,600 0
13-Dec-2024 10,200.00 10,200.00 10,050.00 10,050.00 99,900 0
12-Dec-2024 10,175.00 10,200.00 10,075.00 10,100.00 70,700 0
11-Dec-2024 10,200.00 10,200.00 10,075.00 10,175.00 66,900 0
10-Dec-2024 10,200.00 10,250.00 10,075.00 10,100.00 156,000 0
09-Dec-2024 10,200.00 10,200.00 10,100.00 10,200.00 108,200 0
06-Dec-2024 10,175.00 10,200.00 10,100.00 10,100.00 40,800 0
05-Dec-2024 10,225.00 10,225.00 10,075.00 10,175.00 62,800 0
04-Dec-2024 10,200.00 10,225.00 10,125.00 10,225.00 17,100 0
03-Dec-2024 10,100.00 10,175.00 10,100.00 10,100.00 20,800 0
02-Dec-2024 10,275.00 10,300.00 10,050.00 10,100.00 58,500 0
29-Nov-2024 10,125.00 10,275.00 10,075.00 10,275.00 92,000 0
28-Nov-2024 10,200.00 10,300.00 10,100.00 10,125.00 46,100 0
26-Nov-2024 10,200.00 10,200.00 10,050.00 10,150.00 68,800 0
25-Nov-2024 10,100.00 10,300.00 10,100.00 10,150.00 151,900 0
22-Nov-2024 10,025.00 10,125.00 10,025.00 10,100.00 75,100 0
21-Nov-2024 10,425.00 10,425.00 10,000.00 10,025.00 320,600 0
20-Nov-2024 10,525.00 10,525.00 10,300.00 10,425.00 129,200 0
19-Nov-2024 10,500.00 10,600.00 10,500.00 10,525.00 29,600 0
18-Nov-2024 10,350.00 10,425.00 10,350.00 10,425.00 19,300 0
15-Nov-2024 10,325.00 10,500.00 10,325.00 10,350.00 26,500 0
14-Nov-2024 10,475.00 10,500.00 10,325.00 10,325.00 71,900 0
13-Nov-2024 10,525.00 10,525.00 10,425.00 10,475.00 59,000 0
12-Nov-2024 10,500.00 10,525.00 10,475.00 10,525.00 61,700 0
11-Nov-2024 10,575.00 10,575.00 10,450.00 10,500.00 94,000 0
08-Nov-2024 10,525.00 10,725.00 10,500.00 10,575.00 97,700 0
07-Nov-2024 10,625.00 10,650.00 10,525.00 10,525.00 106,900 0
06-Nov-2024 10,750.00 10,750.00 10,600.00 10,625.00 35,500 0
05-Nov-2024 10,750.00 10,775.00 10,550.00 10,750.00 129,600 0
04-Nov-2024 10,875.00 10,875.00 10,700.00 10,750.00 102,400 0
01-Nov-2024 10,875.00 10,950.00 10,875.00 10,875.00 48,300 0
31-Oct-2024 11,000.00 11,025.00 10,850.00 10,875.00 113,800 0
30-Oct-2024 11,025.00 11,050.00 10,950.00 11,000.00 120,600 0
29-Oct-2024 11,200.00 11,275.00 11,000.00 11,025.00 64,300 0
28-Oct-2024 11,075.00 11,075.00 11,000.00 11,025.00 47,300 0
25-Oct-2024 11,100.00 11,100.00 11,025.00 11,075.00 15,100 0
24-Oct-2024 11,050.00 11,125.00 11,025.00 11,050.00 46,800 0
23-Oct-2024 11,100.00 11,100.00 11,025.00 11,050.00 35,600 0
22-Oct-2024 11,100.00 11,150.00 11,075.00 11,100.00 20,300 0
21-Oct-2024 11,000.00 11,100.00 10,950.00 11,100.00 121,000 0
18-Oct-2024 11,075.00 11,125.00 10,975.00 10,975.00 212,300 0
17-Oct-2024 11,025.00 11,075.00 11,000.00 11,075.00 86,400 0
16-Oct-2024 11,075.00 11,100.00 11,025.00 11,025.00 78,400 0
15-Oct-2024 11,100.00 11,150.00 11,075.00 11,075.00 41,300 0
14-Oct-2024 11,100.00 11,150.00 11,075.00 11,100.00 27,700 0
11-Oct-2024 11,150.00 11,150.00 11,050.00 11,100.00 69,800 0
10-Oct-2024 11,100.00 11,125.00 11,075.00 11,100.00 28,200 0
09-Oct-2024 11,175.00 11,175.00 11,075.00 11,100.00 122,900 0
08-Oct-2024 11,150.00 11,200.00 11,125.00 11,150.00 48,400 0
07-Oct-2024 11,325.00 11,375.00 11,100.00 11,150.00 87,700 0
04-Oct-2024 11,225.00 11,300.00 11,225.00 11,275.00 12,100 0
03-Oct-2024 11,300.00 11,375.00 11,225.00 11,225.00 13,600 0
02-Oct-2024 11,400.00 11,400.00 11,225.00 11,250.00 36,000 0
01-Oct-2024 11,300.00 11,450.00 11,250.00 11,400.00 51,500 0
30-Sep-2024 11,400.00 11,425.00 11,300.00 11,300.00 15,200 0
27-Sep-2024 11,425.00 11,450.00 11,300.00 11,425.00 46,800 0
26-Sep-2024 11,375.00 11,450.00 11,325.00 11,400.00 59,600 0
25-Sep-2024 11,425.00 11,450.00 11,350.00 11,375.00 25,500 0
24-Sep-2024 11,325.00 11,400.00 11,300.00 11,400.00 53,600 0
23-Sep-2024 11,300.00 11,450.00 11,275.00 11,325.00 50,800 0
20-Sep-2024 11,300.00 11,325.00 11,250.00 11,275.00 50,400 0
19-Sep-2024 11,275.00 11,350.00 11,250.00 11,275.00 41,900 0
18-Sep-2024 11,350.00 11,350.00 11,200.00 11,275.00 43,300 0
17-Sep-2024 11,325.00 11,375.00 11,175.00 11,325.00 111,400 0
13-Sep-2024 11,225.00 12,200.00 11,125.00 11,325.00 168,000 0
12-Sep-2024 11,175.00 11,250.00 11,150.00 11,225.00 53,500 0
11-Sep-2024 11,150.00 11,150.00 11,075.00 11,150.00 55,800 0
10-Sep-2024 11,175.00 11,200.00 11,125.00 11,150.00 27,700 0