Price History - ADMF

Kembali ke Company
Ticker: ADMF
Company: Adira Dinamika Multi Finance Tbk
Date Open High Low Close Volume Value
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
02-Nov-2023 10,500.00 10,750.00 10,450.00 10,625.00 293,200 0
01-Nov-2023 10,625.00 10,700.00 10,325.00 10,400.00 169,400 0
31-Oct-2023 10,250.00 10,525.00 10,250.00 10,425.00 161,800 0
30-Oct-2023 10,325.00 10,550.00 10,175.00 10,225.00 211,200 0
27-Oct-2023 10,275.00 10,450.00 10,250.00 10,425.00 99,000 0
26-Oct-2023 10,400.00 10,450.00 10,250.00 10,275.00 119,400 0
25-Oct-2023 10,425.00 10,525.00 10,400.00 10,400.00 129,000 0
24-Oct-2023 10,375.00 10,500.00 10,350.00 10,425.00 132,400 0
23-Oct-2023 10,525.00 10,575.00 10,400.00 10,475.00 75,700 0
20-Oct-2023 10,525.00 10,600.00 10,450.00 10,450.00 56,400 0
19-Oct-2023 10,750.00 10,775.00 10,500.00 10,525.00 79,500 0
18-Oct-2023 10,900.00 10,900.00 10,725.00 10,750.00 49,800 0
17-Oct-2023 10,975.00 10,975.00 10,775.00 10,900.00 51,200 0
16-Oct-2023 11,000.00 11,000.00 10,725.00 10,975.00 73,200 0
13-Oct-2023 10,725.00 11,475.00 10,725.00 11,000.00 122,700 0
12-Oct-2023 10,625.00 10,900.00 10,600.00 10,775.00 206,200 0
11-Oct-2023 10,700.00 10,750.00 10,625.00 10,625.00 56,600 0
10-Oct-2023 10,600.00 10,725.00 10,500.00 10,700.00 94,900 0
09-Oct-2023 10,600.00 10,650.00 10,475.00 10,600.00 72,700 0
06-Oct-2023 10,475.00 10,650.00 10,425.00 10,600.00 59,000 0
05-Oct-2023 10,275.00 10,575.00 10,275.00 10,525.00 61,600 0
04-Oct-2023 10,500.00 10,575.00 10,350.00 10,525.00 186,500 0
03-Oct-2023 10,500.00 10,675.00 10,425.00 10,450.00 71,600 0
02-Oct-2023 10,425.00 10,625.00 10,425.00 10,500.00 99,500 0
29-Sep-2023 10,450.00 10,675.00 10,400.00 10,525.00 34,700 0
27-Sep-2023 10,525.00 10,600.00 10,450.00 10,500.00 89,300 0
26-Sep-2023 10,525.00 10,650.00 10,500.00 10,500.00 81,100 0
25-Sep-2023 10,750.00 10,750.00 10,525.00 10,525.00 215,500 0
22-Sep-2023 10,600.00 10,850.00 10,575.00 10,750.00 32,200 0
21-Sep-2023 10,900.00 11,000.00 10,550.00 10,600.00 313,700 0
20-Sep-2023 10,800.00 11,025.00 10,800.00 10,875.00 160,500 0
19-Sep-2023 10,800.00 10,850.00 10,575.00 10,775.00 217,800 0
18-Sep-2023 10,750.00 11,000.00 10,750.00 10,800.00 286,600 0
15-Sep-2023 10,875.00 10,875.00 10,425.00 10,750.00 556,400 0
14-Sep-2023 10,750.00 10,950.00 10,700.00 10,875.00 91,500 0
13-Sep-2023 10,900.00 10,900.00 10,750.00 10,750.00 96,300 0
12-Sep-2023 11,000.00 11,000.00 10,900.00 10,900.00 69,200 0
11-Sep-2023 11,000.00 11,000.00 10,925.00 11,000.00 26,700 0
08-Sep-2023 11,025.00 11,200.00 10,850.00 11,000.00 190,800 0
07-Sep-2023 11,250.00 11,250.00 11,000.00 11,025.00 163,500 0
06-Sep-2023 11,275.00 11,350.00 11,225.00 11,225.00 37,000 0
05-Sep-2023 11,300.00 11,300.00 11,250.00 11,275.00 71,100 0
04-Sep-2023 11,275.00 11,375.00 11,250.00 11,275.00 60,800 0
01-Sep-2023 11,300.00 11,350.00 11,250.00 11,275.00 26,500 0
31-Aug-2023 11,275.00 11,325.00 11,250.00 11,250.00 76,200 0
30-Aug-2023 11,325.00 11,350.00 11,250.00 11,275.00 49,000 0
29-Aug-2023 11,375.00 11,375.00 11,275.00 11,300.00 23,000 0