Price History - ADMF

Kembali ke Company
Ticker: ADMF
Company: Adira Dinamika Multi Finance Tbk
Date Open High Low Close Volume Value
16-Mar-2023 9,800.00 9,800.00 9,625.00 9,650.00 117,700 0
15-Mar-2023 9,825.00 9,900.00 9,825.00 9,850.00 35,600 0
14-Mar-2023 9,900.00 9,925.00 9,825.00 9,850.00 72,600 0
13-Mar-2023 9,875.00 9,900.00 9,850.00 9,900.00 39,400 0
10-Mar-2023 9,900.00 9,925.00 9,875.00 9,875.00 64,800 0
09-Mar-2023 9,925.00 10,000.00 9,875.00 9,900.00 66,500 0
08-Mar-2023 9,975.00 10,025.00 9,850.00 9,925.00 95,900 0
07-Mar-2023 9,950.00 10,000.00 9,950.00 9,950.00 24,300 0
06-Mar-2023 10,000.00 10,000.00 9,925.00 9,950.00 47,600 0
03-Mar-2023 9,975.00 10,200.00 9,975.00 9,975.00 70,800 0
02-Mar-2023 9,950.00 10,000.00 9,950.00 9,975.00 50,200 0
01-Mar-2023 9,950.00 10,000.00 9,925.00 9,950.00 43,400 0
28-Feb-2023 10,025.00 10,100.00 9,950.00 9,950.00 50,500 0
27-Feb-2023 9,975.00 10,050.00 9,975.00 10,025.00 45,700 0
24-Feb-2023 10,000.00 10,000.00 9,950.00 9,975.00 47,400 0
23-Feb-2023 10,100.00 10,125.00 9,950.00 9,975.00 45,600 0
22-Feb-2023 10,125.00 10,125.00 9,900.00 10,000.00 219,200 0
21-Feb-2023 10,125.00 10,200.00 10,100.00 10,125.00 52,300 0
20-Feb-2023 9,975.00 10,200.00 9,975.00 10,150.00 34,700 0
17-Feb-2023 10,075.00 10,200.00 9,975.00 10,100.00 53,500 0
16-Feb-2023 10,150.00 10,150.00 9,900.00 10,050.00 108,300 0
15-Feb-2023 10,250.00 10,300.00 9,925.00 10,150.00 61,500 0
14-Feb-2023 10,200.00 10,400.00 10,000.00 10,200.00 55,600 0
13-Feb-2023 9,750.00 10,500.00 9,725.00 10,200.00 217,900 0
10-Feb-2023 9,425.00 9,875.00 9,400.00 9,750.00 163,100 0
09-Feb-2023 9,400.00 9,500.00 9,400.00 9,450.00 21,800 0
08-Feb-2023 9,400.00 9,500.00 9,300.00 9,475.00 45,300 0
07-Feb-2023 9,300.00 9,425.00 9,300.00 9,400.00 43,700 0
06-Feb-2023 9,450.00 9,450.00 9,250.00 9,400.00 45,400 0
03-Feb-2023 9,450.00 9,500.00 9,200.00 9,475.00 42,400 0
02-Feb-2023 9,375.00 9,450.00 9,375.00 9,450.00 68,200 0
01-Feb-2023 9,400.00 9,425.00 9,375.00 9,425.00 54,200 0
31-Jan-2023 9,375.00 9,450.00 9,375.00 9,425.00 51,600 0
30-Jan-2023 9,400.00 9,450.00 9,325.00 9,375.00 60,600 0
27-Jan-2023 9,275.00 9,400.00 9,275.00 9,400.00 66,600 0
26-Jan-2023 9,200.00 9,275.00 9,175.00 9,275.00 43,400 0
25-Jan-2023 9,175.00 9,200.00 9,125.00 9,200.00 40,800 0
24-Jan-2023 9,100.00 9,175.00 9,050.00 9,100.00 58,700 0
20-Jan-2023 9,025.00 9,100.00 9,000.00 9,100.00 62,200 0
19-Jan-2023 9,000.00 9,025.00 8,925.00 9,000.00 22,100 0
18-Jan-2023 8,975.00 9,025.00 8,925.00 9,000.00 26,000 0
17-Jan-2023 8,950.00 9,025.00 8,875.00 8,975.00 130,100 0
16-Jan-2023 8,900.00 8,950.00 8,875.00 8,950.00 52,300 0
13-Jan-2023 8,925.00 8,925.00 8,875.00 8,925.00 34,400 0
12-Jan-2023 8,925.00 8,925.00 8,875.00 8,875.00 39,000 0
11-Jan-2023 8,900.00 9,000.00 8,875.00 8,875.00 105,500 0
10-Jan-2023 8,900.00 9,025.00 8,825.00 8,900.00 108,300 0
09-Jan-2023 8,900.00 8,900.00 8,850.00 8,900.00 56,700 0
06-Jan-2023 8,700.00 8,850.00 8,700.00 8,850.00 43,000 0
05-Jan-2023 8,825.00 8,850.00 8,700.00 8,700.00 243,000 0
04-Jan-2023 9,000.00 9,000.00 8,825.00 8,825.00 149,300 0
03-Jan-2023 9,000.00 9,000.00 8,975.00 9,000.00 18,100 0
02-Jan-2023 9,000.00 9,000.00 8,950.00 9,000.00 48,500 0
30-Dec-2022 9,000.00 9,000.00 8,975.00 9,000.00 133,600 0
29-Dec-2022 8,975.00 9,025.00 8,975.00 9,000.00 108,100 0
28-Dec-2022 9,025.00 9,025.00 8,975.00 9,000.00 43,100 0
27-Dec-2022 9,000.00 9,025.00 8,975.00 9,025.00 110,200 0
26-Dec-2022 9,000.00 9,000.00 8,950.00 9,000.00 23,800 0
23-Dec-2022 8,950.00 9,000.00 8,925.00 9,000.00 35,900 0
22-Dec-2022 8,975.00 9,000.00 8,950.00 8,950.00 46,000 0
21-Dec-2022 8,975.00 9,025.00 8,975.00 8,975.00 48,300 0
20-Dec-2022 9,025.00 9,025.00 8,975.00 8,975.00 20,000 0
19-Dec-2022 9,025.00 9,050.00 8,975.00 9,025.00 43,300 0
16-Dec-2022 9,000.00 9,075.00 8,950.00 9,050.00 36,100 0
15-Dec-2022 9,025.00 9,050.00 9,000.00 9,050.00 27,400 0
14-Dec-2022 8,925.00 9,000.00 8,900.00 9,000.00 56,000 0
13-Dec-2022 8,900.00 8,925.00 8,850.00 8,925.00 67,800 0
12-Dec-2022 8,825.00 8,875.00 8,675.00 8,875.00 102,400 0
09-Dec-2022 8,825.00 8,850.00 8,750.00 8,825.00 69,800 0
08-Dec-2022 8,875.00 8,925.00 8,775.00 8,850.00 25,200 0
07-Dec-2022 8,850.00 8,950.00 8,750.00 8,875.00 84,400 0
06-Dec-2022 8,950.00 8,950.00 8,850.00 8,900.00 86,700 0
05-Dec-2022 9,000.00 9,025.00 8,950.00 8,950.00 70,100 0
02-Dec-2022 9,025.00 9,025.00 9,000.00 9,000.00 88,600 0
01-Dec-2022 9,050.00 9,225.00 9,000.00 9,025.00 188,300 0
30-Nov-2022 9,200.00 9,250.00 9,000.00 9,050.00 168,900 0
29-Nov-2022 9,150.00 9,225.00 9,050.00 9,150.00 96,300 0
28-Nov-2022 9,200.00 9,325.00 9,200.00 9,225.00 54,300 0
25-Nov-2022 9,300.00 9,400.00 9,200.00 9,200.00 108,800 0
24-Nov-2022 9,150.00 9,300.00 9,100.00 9,250.00 140,000 0
23-Nov-2022 9,125.00 9,400.00 9,075.00 9,125.00 104,000 0
22-Nov-2022 9,125.00 9,300.00 9,075.00 9,125.00 65,100 0
21-Nov-2022 9,250.00 9,850.00 9,075.00 9,125.00 295,700 0
18-Nov-2022 9,100.00 9,275.00 9,000.00 9,250.00 162,200 0
17-Nov-2022 8,950.00 9,300.00 8,950.00 9,150.00 200,100 0
16-Nov-2022 9,200.00 9,400.00 9,175.00 9,200.00 119,200 0
15-Nov-2022 9,150.00 9,250.00 8,925.00 9,125.00 159,600 0
14-Nov-2022 8,725.00 9,500.00 8,725.00 9,100.00 292,900 0
11-Nov-2022 8,750.00 8,750.00 8,675.00 8,700.00 172,600 0
10-Nov-2022 8,775.00 8,825.00 8,700.00 8,700.00 115,800 0
09-Nov-2022 8,725.00 8,800.00 8,700.00 8,775.00 82,400 0
08-Nov-2022 8,700.00 8,725.00 8,675.00 8,700.00 41,200 0
07-Nov-2022 8,675.00 8,800.00 8,650.00 8,700.00 145,900 0
04-Nov-2022 8,700.00 8,825.00 8,675.00 8,675.00 134,000 0
03-Nov-2022 8,675.00 8,700.00 8,650.00 8,700.00 123,600 0
02-Nov-2022 8,850.00 8,850.00 8,600.00 8,650.00 100,500 0
01-Nov-2022 8,850.00 8,850.00 8,575.00 8,625.00 223,800 0
31-Oct-2022 8,400.00 8,800.00 8,375.00 8,600.00 572,500 0
28-Oct-2022 8,350.00 8,400.00 8,350.00 8,400.00 108,400 0
27-Oct-2022 8,325.00 8,375.00 8,300.00 8,350.00 60,200 0