Price History - ADMF

Kembali ke Company
Ticker: ADMF
Company: Adira Dinamika Multi Finance Tbk
Date Open High Low Close Volume Value
03-Apr-2024 14,300.00 14,300.00 13,950.00 14,000.00 381,100 0
02-Apr-2024 13,500.00 14,300.00 13,475.00 14,150.00 1,814,900 0
01-Apr-2024 13,550.00 13,725.00 13,425.00 13,600.00 183,900 0
28-Mar-2024 13,700.00 13,750.00 13,375.00 13,425.00 167,100 0
27-Mar-2024 13,750.00 13,950.00 13,600.00 13,650.00 322,500 0
26-Mar-2024 13,775.00 13,775.00 13,500.00 13,700.00 77,400 0
25-Mar-2024 13,700.00 13,700.00 13,425.00 13,650.00 98,400 0
22-Mar-2024 13,550.00 13,650.00 13,250.00 13,525.00 169,200 0
21-Mar-2024 13,675.00 13,700.00 13,475.00 13,550.00 124,000 0
20-Mar-2024 13,625.00 13,825.00 13,500.00 13,675.00 133,700 0
19-Mar-2024 13,700.00 13,775.00 13,475.00 13,500.00 93,400 0
18-Mar-2024 13,675.00 13,750.00 13,525.00 13,625.00 73,600 0
15-Mar-2024 13,775.00 13,775.00 13,500.00 13,625.00 80,000 0
14-Mar-2024 13,225.00 14,000.00 13,225.00 13,775.00 144,700 0
13-Mar-2024 13,500.00 13,500.00 13,200.00 13,200.00 113,700 0
08-Mar-2024 13,350.00 13,650.00 13,350.00 13,500.00 135,200 0
07-Mar-2024 13,275.00 13,350.00 13,225.00 13,350.00 143,700 0
06-Mar-2024 12,900.00 13,325.00 12,850.00 13,325.00 69,300 0
05-Mar-2024 13,425.00 13,425.00 12,900.00 13,000.00 115,700 0
04-Mar-2024 13,500.00 13,550.00 13,175.00 13,225.00 127,500 0
01-Mar-2024 13,500.00 13,800.00 13,300.00 13,500.00 188,500 0
29-Feb-2024 13,500.00 13,650.00 13,350.00 13,525.00 150,500 0
28-Feb-2024 13,325.00 14,100.00 13,100.00 13,500.00 352,700 0
27-Feb-2024 12,850.00 13,350.00 12,825.00 13,300.00 293,900 0
26-Feb-2024 13,200.00 13,200.00 12,700.00 12,800.00 198,900 0
23-Feb-2024 13,625.00 13,625.00 13,050.00 13,200.00 187,900 0
22-Feb-2024 12,900.00 13,900.00 12,800.00 13,625.00 945,800 0
21-Feb-2024 12,325.00 12,900.00 12,225.00 12,900.00 333,500 0
20-Feb-2024 12,050.00 12,400.00 12,025.00 12,275.00 133,900 0
19-Feb-2024 12,000.00 12,100.00 11,950.00 12,025.00 94,400 0
16-Feb-2024 11,925.00 12,000.00 11,825.00 12,000.00 124,800 0
15-Feb-2024 12,125.00 12,500.00 11,775.00 11,925.00 304,300 0
13-Feb-2024 12,025.00 12,650.00 11,700.00 12,075.00 417,100 0
12-Feb-2024 11,350.00 12,200.00 11,325.00 11,950.00 276,400 0
07-Feb-2024 11,450.00 11,475.00 11,350.00 11,350.00 53,000 0
06-Feb-2024 11,300.00 11,450.00 11,250.00 11,400.00 73,900 0
05-Feb-2024 11,250.00 11,300.00 11,200.00 11,300.00 47,500 0
02-Feb-2024 11,375.00 11,375.00 11,225.00 11,250.00 44,600 0
01-Feb-2024 11,600.00 11,600.00 11,325.00 11,350.00 39,500 0
31-Jan-2024 11,325.00 11,425.00 11,300.00 11,325.00 29,500 0
30-Jan-2024 11,300.00 11,300.00 11,225.00 11,300.00 10,700 0
29-Jan-2024 11,275.00 11,300.00 11,150.00 11,225.00 27,900 0
26-Jan-2024 11,175.00 11,325.00 11,125.00 11,275.00 29,200 0
25-Jan-2024 11,175.00 11,175.00 10,900.00 11,175.00 36,600 0
24-Jan-2024 11,250.00 11,250.00 11,125.00 11,200.00 23,600 0
23-Jan-2024 11,325.00 11,375.00 11,150.00 11,200.00 151,100 0
22-Jan-2024 11,450.00 11,550.00 11,325.00 11,325.00 79,800 0
19-Jan-2024 11,525.00 11,525.00 11,400.00 11,475.00 47,600 0
18-Jan-2024 11,425.00 11,550.00 11,375.00 11,525.00 9,900 0
17-Jan-2024 11,550.00 11,725.00 11,350.00 11,475.00 87,000 0
16-Jan-2024 11,650.00 11,750.00 11,500.00 11,600.00 87,000 0
15-Jan-2024 11,600.00 11,675.00 11,525.00 11,650.00 72,900 0
12-Jan-2024 11,650.00 11,650.00 11,450.00 11,500.00 83,500 0
11-Jan-2024 11,475.00 11,800.00 11,425.00 11,650.00 54,500 0
10-Jan-2024 11,275.00 11,875.00 11,275.00 11,550.00 152,600 0
09-Jan-2024 11,200.00 11,325.00 11,175.00 11,275.00 115,300 0
08-Jan-2024 11,250.00 11,275.00 11,075.00 11,200.00 67,900 0
05-Jan-2024 10,975.00 11,300.00 10,950.00 11,050.00 144,800 0
04-Jan-2024 10,975.00 11,000.00 10,925.00 10,975.00 58,600 0
03-Jan-2024 10,900.00 11,000.00 10,900.00 10,975.00 64,800 0
02-Jan-2024 10,950.00 11,000.00 10,850.00 10,900.00 58,900 0
29-Dec-2023 10,950.00 11,125.00 10,925.00 10,950.00 82,900 0
28-Dec-2023 10,725.00 11,300.00 10,725.00 10,925.00 147,500 0
27-Dec-2023 10,700.00 10,725.00 10,625.00 10,700.00 79,000 0
22-Dec-2023 10,700.00 10,725.00 10,650.00 10,650.00 39,300 0
21-Dec-2023 10,700.00 10,750.00 10,650.00 10,700.00 19,300 0
20-Dec-2023 10,725.00 10,725.00 10,625.00 10,700.00 23,900 0
19-Dec-2023 10,600.00 10,750.00 10,525.00 10,625.00 50,700 0
18-Dec-2023 10,500.00 10,700.00 10,450.00 10,500.00 183,200 0
15-Dec-2023 10,525.00 10,600.00 10,475.00 10,500.00 92,600 0
14-Dec-2023 10,450.00 10,550.00 10,400.00 10,525.00 89,100 0
13-Dec-2023 10,550.00 10,575.00 10,425.00 10,425.00 96,400 0
12-Dec-2023 10,550.00 10,600.00 10,450.00 10,550.00 52,200 0
11-Dec-2023 10,700.00 10,700.00 10,550.00 10,550.00 84,200 0
08-Dec-2023 10,650.00 10,650.00 10,600.00 10,600.00 32,500 0
07-Dec-2023 10,600.00 10,700.00 10,550.00 10,650.00 73,300 0
06-Dec-2023 10,600.00 10,700.00 10,550.00 10,650.00 239,600 0
05-Dec-2023 10,775.00 10,775.00 10,600.00 10,600.00 145,400 0
04-Dec-2023 10,700.00 10,750.00 10,600.00 10,650.00 146,900 0
01-Dec-2023 10,700.00 10,725.00 10,650.00 10,700.00 19,100 0
30-Nov-2023 10,650.00 10,725.00 10,625.00 10,700.00 59,300 0
29-Nov-2023 10,600.00 10,700.00 10,600.00 10,675.00 6,600 0
28-Nov-2023 10,650.00 10,725.00 10,600.00 10,600.00 89,400 0
27-Nov-2023 10,600.00 10,725.00 10,575.00 10,650.00 109,100 0
24-Nov-2023 10,575.00 10,650.00 10,575.00 10,600.00 40,300 0
23-Nov-2023 10,625.00 10,625.00 10,575.00 10,575.00 14,900 0
22-Nov-2023 10,650.00 10,650.00 10,575.00 10,575.00 281,100 0
21-Nov-2023 10,625.00 10,700.00 10,600.00 10,625.00 32,600 0
20-Nov-2023 10,750.00 10,750.00 10,625.00 10,650.00 60,500 0
17-Nov-2023 10,700.00 10,750.00 10,625.00 10,700.00 69,400 0
16-Nov-2023 10,700.00 10,750.00 10,575.00 10,700.00 87,800 0
15-Nov-2023 10,575.00 11,100.00 10,575.00 10,700.00 54,000 0
14-Nov-2023 10,700.00 10,750.00 10,600.00 10,625.00 17,400 0
13-Nov-2023 10,625.00 10,700.00 10,575.00 10,650.00 35,400 0
10-Nov-2023 10,675.00 10,700.00 10,600.00 10,625.00 29,400 0
09-Nov-2023 10,600.00 10,700.00 10,575.00 10,700.00 28,300 0
08-Nov-2023 10,625.00 10,700.00 10,575.00 10,600.00 144,900 0
07-Nov-2023 10,800.00 10,800.00 10,575.00 10,625.00 149,700 0
06-Nov-2023 10,600.00 10,925.00 10,600.00 10,650.00 72,300 0
03-Nov-2023 10,700.00 10,775.00 10,575.00 10,600.00 156,700 0