Price History - ADMF

Kembali ke Company
Ticker: ADMF
Company: Adira Dinamika Multi Finance Tbk
Date Open High Low Close Volume Value
07-Jun-2023 10,125.00 10,200.00 10,125.00 10,175.00 24,700 0
06-Jun-2023 10,200.00 10,200.00 10,100.00 10,125.00 90,000 0
05-Jun-2023 10,000.00 10,250.00 10,000.00 10,125.00 89,900 0
31-May-2023 10,150.00 10,250.00 10,150.00 10,250.00 44,900 0
30-May-2023 10,125.00 10,225.00 10,125.00 10,200.00 34,700 0
29-May-2023 10,150.00 10,250.00 10,125.00 10,125.00 45,700 0
26-May-2023 10,200.00 10,275.00 10,125.00 10,150.00 41,300 0
25-May-2023 10,200.00 10,200.00 10,125.00 10,125.00 26,200 0
24-May-2023 10,200.00 10,250.00 10,100.00 10,200.00 21,800 0
23-May-2023 10,175.00 10,175.00 10,125.00 10,150.00 21,200 0
22-May-2023 10,125.00 10,200.00 10,125.00 10,175.00 71,700 0
19-May-2023 10,150.00 10,175.00 10,000.00 10,125.00 86,400 0
17-May-2023 10,175.00 10,200.00 10,075.00 10,150.00 97,100 0
16-May-2023 10,075.00 10,175.00 10,075.00 10,175.00 34,600 0
15-May-2023 10,150.00 10,250.00 10,050.00 10,075.00 63,900 0
12-May-2023 10,200.00 10,250.00 10,125.00 10,150.00 59,800 0
11-May-2023 10,150.00 10,275.00 10,025.00 10,125.00 54,500 0
10-May-2023 10,175.00 10,275.00 10,150.00 10,175.00 64,200 0
09-May-2023 10,150.00 10,200.00 10,125.00 10,175.00 58,000 0
08-May-2023 10,200.00 10,200.00 10,000.00 10,150.00 227,300 0
05-May-2023 10,275.00 10,275.00 10,025.00 10,125.00 124,200 0
04-May-2023 10,325.00 10,325.00 10,200.00 10,275.00 106,800 0
03-May-2023 10,400.00 10,425.00 10,250.00 10,300.00 65,600 0
02-May-2023 10,150.00 10,425.00 10,125.00 10,400.00 148,000 0
28-Apr-2023 10,125.00 10,200.00 10,075.00 10,125.00 101,000 0
27-Apr-2023 10,050.00 10,150.00 10,000.00 10,100.00 190,700 0
26-Apr-2023 10,125.00 10,225.00 9,900.00 10,000.00 188,300 0
18-Apr-2023 9,925.00 10,125.00 9,850.00 10,125.00 216,700 0
17-Apr-2023 9,925.00 9,925.00 9,850.00 9,925.00 103,800 0
14-Apr-2023 10,125.00 10,300.00 9,850.00 9,925.00 467,500 0
13-Apr-2023 10,625.00 10,675.00 10,550.00 10,575.00 611,300 0
12-Apr-2023 10,575.00 10,625.00 10,550.00 10,625.00 235,100 0
11-Apr-2023 10,550.00 10,600.00 10,500.00 10,550.00 241,600 0
10-Apr-2023 10,500.00 10,625.00 10,500.00 10,550.00 217,900 0
06-Apr-2023 10,500.00 10,525.00 10,450.00 10,500.00 110,100 0
05-Apr-2023 10,550.00 10,600.00 10,350.00 10,475.00 141,500 0
04-Apr-2023 10,525.00 10,850.00 10,300.00 10,525.00 245,600 0
03-Apr-2023 10,300.00 10,600.00 10,200.00 10,525.00 238,200 0
31-Mar-2023 10,225.00 10,250.00 10,150.00 10,250.00 94,900 0
30-Mar-2023 10,225.00 10,250.00 10,150.00 10,225.00 88,000 0
29-Mar-2023 10,150.00 10,200.00 10,100.00 10,200.00 53,200 0
28-Mar-2023 10,250.00 10,250.00 10,100.00 10,150.00 99,200 0
27-Mar-2023 10,000.00 10,325.00 10,000.00 10,100.00 194,500 0
24-Mar-2023 9,950.00 10,075.00 9,950.00 10,000.00 69,000 0
21-Mar-2023 9,975.00 10,000.00 9,900.00 9,950.00 24,600 0
20-Mar-2023 9,900.00 9,950.00 9,800.00 9,950.00 84,100 0
17-Mar-2023 9,625.00 9,900.00 9,625.00 9,900.00 27,000 0
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