Price History - ADMF

Kembali ke Company
Ticker: ADMF
Company: Adira Dinamika Multi Finance Tbk
Date Open High Low Close Volume Value
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
09-Sep-2024 11,250.00 11,275.00 11,125.00 11,175.00 41,800 0
06-Sep-2024 11,175.00 11,225.00 11,100.00 11,225.00 46,800 0
05-Sep-2024 11,250.00 11,250.00 11,075.00 11,075.00 128,000 0
04-Sep-2024 11,350.00 11,350.00 11,175.00 11,250.00 107,500 0
03-Sep-2024 11,350.00 11,350.00 11,275.00 11,275.00 21,400 0
02-Sep-2024 11,375.00 11,375.00 11,275.00 11,350.00 34,200 0
30-Aug-2024 11,350.00 11,400.00 11,200.00 11,375.00 70,600 0
29-Aug-2024 11,325.00 11,450.00 11,300.00 11,350.00 65,300 0
28-Aug-2024 11,475.00 11,500.00 11,275.00 11,300.00 103,100 0
27-Aug-2024 11,475.00 11,475.00 11,400.00 11,450.00 8,000 0
26-Aug-2024 11,350.00 11,525.00 11,275.00 11,475.00 81,900 0
23-Aug-2024 11,525.00 11,525.00 11,250.00 11,250.00 126,900 0
22-Aug-2024 11,525.00 11,525.00 11,150.00 11,425.00 219,700 0
21-Aug-2024 11,575.00 11,575.00 11,500.00 11,525.00 46,400 0
20-Aug-2024 11,550.00 11,650.00 11,400.00 11,550.00 80,800 0
19-Aug-2024 11,650.00 11,650.00 11,100.00 11,550.00 74,600 0
16-Aug-2024 11,575.00 11,600.00 11,500.00 11,575.00 21,600 0
15-Aug-2024 11,375.00 11,600.00 11,375.00 11,575.00 99,200 0
14-Aug-2024 11,275.00 11,425.00 11,250.00 11,375.00 97,400 0
13-Aug-2024 11,250.00 11,300.00 11,225.00 11,275.00 32,100 0
12-Aug-2024 11,275.00 11,300.00 11,100.00 11,250.00 34,700 0
09-Aug-2024 11,300.00 11,375.00 11,225.00 11,275.00 15,300 0
08-Aug-2024 11,300.00 11,325.00 11,200.00 11,250.00 15,200 0
07-Aug-2024 11,175.00 11,325.00 11,150.00 11,200.00 11,900 0
06-Aug-2024 11,100.00 11,225.00 11,000.00 11,175.00 52,700 0
05-Aug-2024 11,300.00 11,300.00 10,950.00 11,100.00 155,200 0
02-Aug-2024 11,250.00 11,300.00 11,250.00 11,300.00 26,700 0
01-Aug-2024 11,300.00 11,475.00 11,150.00 11,275.00 186,600 0
31-Jul-2024 11,500.00 11,525.00 11,100.00 11,300.00 284,300 0
30-Jul-2024 11,925.00 12,050.00 11,500.00 11,500.00 349,000 0
29-Jul-2024 12,050.00 12,075.00 11,875.00 11,900.00 56,500 0
26-Jul-2024 12,075.00 12,100.00 11,975.00 12,025.00 13,700 0
25-Jul-2024 12,125.00 12,175.00 12,025.00 12,050.00 19,900 0
24-Jul-2024 12,075.00 12,100.00 11,950.00 12,075.00 13,800 0
23-Jul-2024 12,125.00 12,175.00 12,075.00 12,075.00 31,700 0
22-Jul-2024 12,100.00 12,125.00 11,950.00 12,100.00 30,800 0
19-Jul-2024 11,900.00 12,000.00 11,900.00 11,950.00 11,500 0
18-Jul-2024 11,875.00 12,000.00 11,850.00 11,900.00 29,900 0
17-Jul-2024 11,825.00 11,900.00 11,800.00 11,850.00 13,300 0
16-Jul-2024 11,850.00 11,875.00 11,800.00 11,800.00 231,400 0
15-Jul-2024 11,950.00 11,950.00 11,825.00 11,850.00 72,200 0
12-Jul-2024 11,900.00 12,000.00 11,850.00 11,950.00 25,800 0
11-Jul-2024 11,900.00 11,925.00 11,850.00 11,900.00 13,200 0
10-Jul-2024 12,000.00 12,000.00 11,800.00 11,850.00 111,300 0
09-Jul-2024 12,100.00 12,100.00 11,975.00 12,000.00 36,900 0
08-Jul-2024 12,150.00 12,150.00 11,975.00 11,975.00 17,600 0
05-Jul-2024 12,000.00 12,025.00 11,975.00 11,975.00 15,800 0