Efek Terdaftar

Adira Dinamika Multi Finance Tbk, PT

Security name
Adira Dinamika Multi Finance Tbk
Issuer
Adira Dinamika Multi Finance Tbk, PT
ISIN Code
ID1000097504
Short Code
ADMF
Type
Saham Biasa
Listing Date
31 Maret 2004
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,000,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
31 Maret 2004
Activity Sector
FINANCIAL INSTITUTION
Number of Securities
1,000,000,000 (Total)
As of 15 Jul 2020
99.99% Scripless = 999,900,000.000
Local Percentage
97.35%
Foreign Percentage
2.64%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Jul 2019 0 10,350 10,250 10,250 635 653,945,000 26
24 Jul 2019 0 10,500 10,250 10,450 3,711 3,840,742,500 78
25 Jul 2019 0 10,900 10,400 10,600 2,079 2,194,107,500 116
26 Jul 2019 0 10,650 10,100 10,350 4,526 4,657,985,000 173
29 Jul 2019 0 10,650 10,350 10,600 169 176,645,000 40
30 Jul 2019 0 10,600 10,350 10,600 3,428 3,613,702,500 73
31 Jul 2019 0 10,600 10,450 10,550 1,225 1,292,345,000 28
01 Aug 2019 0 10,600 10,400 10,600 3,575 3,740,275,000 88
02 Aug 2019 0 10,600 10,325 10,475 1,826 1,907,470,000 47
05 Aug 2019 0 10,475 10,325 10,375 1,989 2,063,350,000 72
07 Aug 2019 0 10,600 10,300 10,500 2,460 2,577,472,500 72
13 Aug 2019 0 10,575 10,500 10,525 2,651 2,790,132,500 42
15 Aug 2019 0 10,600 10,400 10,600 2,081 2,180,720,000 52
16 Aug 2019 0 10,625 10,500 10,625 1,981 2,099,397,500 45
19 Aug 2019 0 10,625 10,525 10,600 2,125 2,244,250,000 28
20 Aug 2019 0 10,600 10,500 10,600 1,462 1,539,080,000 26
23 Aug 2019 0 11,150 10,500 11,150 3,946 4,237,032,500 261
26 Aug 2019 0 11,125 10,900 11,000 1,742 1,904,230,000 49
27 Aug 2019 0 11,000 10,875 10,975 3,552 3,887,157,500 51
28 Aug 2019 0 10,975 10,650 10,950 436 468,022,500 27
29 Aug 2019 0 10,950 10,750 10,750 3,384 3,653,395,000 82
30 Aug 2019 0 10,850 10,525 10,550 609 645,530,000 64
02 Sep 2019 0 10,675 10,650 10,650 3,279 3,500,245,000 48
04 Sep 2019 0 10,875 10,800 10,825 2,598 2,810,082,500 30
05 Sep 2019 0 10,850 10,750 10,850 1,422 1,535,640,000 22
06 Sep 2019 0 11,100 10,775 10,900 2,745 2,987,867,500 38
09 Sep 2019 0 10,900 10,750 10,900 118 127,465,000 18
10 Sep 2019 0 10,850 10,750 10,750 2,287 2,464,220,000 51
11 Sep 2019 0 10,775 10,675 10,775 149 160,537,500 13
13 Sep 2019 0 10,800 10,700 10,800 220 236,905,000 26
17 Sep 2019 0 10,800 10,675 10,775 182 195,120,000 29
20 Sep 2019 0 10,750 10,725 10,750 2,855 3,069,095,000 35
23 Sep 2019 0 10,575 10,400 10,550 1,444 1,511,952,500 105
24 Sep 2019 0 10,525 10,300 10,525 3,543 3,689,595,000 31
26 Sep 2019 0 10,650 10,500 10,575 4,048 4,276,550,000 53
30 Sep 2019 0 10,600 10,450 10,600 3,945 4,135,475,000 67
01 Oct 2019 0 10,600 10,475 10,600 617 648,155,000 35
02 Oct 2019 0 10,600 10,275 10,300 4,908 5,162,177,500 71
07 Oct 2019 0 10,300 10,125 10,150 718 732,255,000 73
10 Oct 2019 0 10,500 10,150 10,300 3,655 3,776,722,500 53
11 Oct 2019 0 10,475 10,275 10,400 128 132,025,000 21
14 Oct 2019 0 10,575 10,425 10,425 4,678 4,893,812,500 39
16 Oct 2019 0 10,700 10,575 10,650 3,663 3,892,075,000 39
18 Oct 2019 0 10,675 10,575 10,675 3,378 3,579,277,500 22
21 Oct 2019 0 10,775 10,525 10,775 168 178,630,000 22
23 Oct 2019 0 10,800 10,650 10,700 411 439,535,000 19
24 Oct 2019 0 10,800 10,675 10,725 1,436 1,536,600,000 37
25 Oct 2019 0 10,750 10,675 10,750 3,580 3,839,177,500 24
28 Oct 2019 0 10,775 10,675 10,675 71 76,082,500 26
29 Oct 2019 0 10,725 10,650 10,700 2,931 3,129,167,500 18
31 Oct 2019 0 10,775 10,650 10,700 2,243 2,398,617,500 39
04 Nov 2019 0 10,700 10,400 10,650 3,029 3,217,865,000 40
05 Nov 2019 0 10,650 10,525 10,600 962 1,021,890,000 38
06 Nov 2019 0 10,625 10,575 10,625 8,209 8,701,547,500 45
07 Nov 2019 0 10,650 10,500 10,600 463 489,997,500 48
12 Nov 2019 0 10,650 10,500 10,650 5,754 6,108,182,500 68
14 Nov 2019 0 10,650 10,450 10,650 5,078 5,346,185,000 107
15 Nov 2019 0 10,650 10,525 10,525 205 216,312,500 42
18 Nov 2019 0 10,575 10,450 10,575 4,101 4,323,065,000 80
19 Nov 2019 0 10,575 10,375 10,475 1,347 1,402,645,000 129
20 Nov 2019 0 10,550 10,525 10,525 6,475 6,829,355,000 39
21 Nov 2019 0 10,550 10,425 10,550 118 123,840,000 23
22 Nov 2019 0 10,550 10,450 10,450 6,457 6,779,470,000 46
27 Nov 2019 0 10,550 10,350 10,450 321 334,937,500 66
29 Nov 2019 0 10,425 10,350 10,400 594 617,662,500 48
02 Dec 2019 0 10,500 10,400 10,500 3,629 3,808,905,000 120
03 Dec 2019 0 10,500 10,300 10,300 321 333,147,500 50
10 Dec 2019 0 10,450 10,375 10,425 2,629 2,736,157,500 48
11 Dec 2019 0 10,425 10,375 10,400 79 82,085,000 27
16 Dec 2019 0 10,425 10,300 10,375 2,461 2,552,070,000 67
18 Dec 2019 0 10,425 10,325 10,425 2,466 2,560,487,500 48
19 Dec 2019 0 10,500 10,350 10,450 115 120,150,000 40
20 Dec 2019 0 10,475 10,350 10,350 2,647 2,756,427,500 46
23 Dec 2019 0 10,400 10,350 10,375 195 202,530,000 34
26 Dec 2019 0 10,400 10,325 10,400 2,592 2,695,277,500 63
30 Dec 2019 0 10,425 10,375 10,400 3,056 3,178,247,500 59
02 Jan 2020 0 10,450 10,375 10,425 200 208,387,500 35
06 Jan 2020 0 10,450 10,300 10,350 464 480,847,500 77
07 Jan 2020 0 10,400 10,300 10,300 2,737 2,822,857,500 90
08 Jan 2020 0 10,350 10,200 10,275 199 204,132,500 62
09 Jan 2020 0 10,300 10,200 10,250 3,246 3,319,025,000 105
10 Jan 2020 0 10,300 10,250 10,300 157 161,300,000 24
13 Jan 2020 0 10,400 10,300 10,350 1,751 1,812,472,500 39
14 Jan 2020 0 10,450 10,300 10,425 484 502,092,500 73
16 Jan 2020 0 10,350 10,250 10,275 373 384,537,500 29
17 Jan 2020 0 10,425 10,300 10,300 2,119 2,198,855,000 37
21 Jan 2020 0 10,325 10,250 10,300 2,158 2,223,990,000 51
22 Jan 2020 0 10,400 10,100 10,300 1,469 1,512,010,000 89
24 Jan 2020 0 10,300 10,200 10,250 37 38,002,500 19
27 Jan 2020 0 10,325 10,025 10,200 1,829 1,857,325,000 100
28 Jan 2020 0 10,175 9,950 10,000 1,250 1,251,385,000 166
29 Jan 2020 0 10,025 9,950 9,950 4,363 4,354,112,500 178
31 Jan 2020 0 10,100 9,825 10,050 2,033 2,030,117,500 114
03 Feb 2020 0 10,050 9,925 9,950 291 290,640,000 78
05 Feb 2020 0 10,100 9,975 10,000 1,821 1,821,687,500 60
06 Feb 2020 0 10,100 10,000 10,000 2,319 2,322,735,000 126
07 Feb 2020 0 10,100 9,950 10,075 1,101 1,106,200,000 27
10 Feb 2020 0 10,075 10,000 10,000 1,696 1,704,302,500 42
12 Feb 2020 0 10,000 9,950 9,975 1,213 1,210,110,000 33
13 Feb 2020 0 10,300 9,950 10,200 1,555 1,576,657,500 96
14 Feb 2020 0 10,200 9,975 10,000 2,986 3,020,240,000 63
17 Feb 2020 0 10,000 9,825 10,000 123 122,227,500 39
18 Feb 2020 0 10,000 9,950 10,000 3,120 3,105,130,000 71
20 Feb 2020 0 10,000 9,975 10,000 7,827 7,819,820,000 272
21 Feb 2020 0 10,300 10,000 10,250 4,385 4,457,015,000 273
24 Feb 2020 0 10,275 10,150 10,225 5,190 5,299,925,000 150
25 Feb 2020 0 10,225 10,100 10,200 679 693,622,500 74
26 Feb 2020 0 10,350 10,175 10,250 3,676 3,763,232,500 153
27 Feb 2020 0 10,300 10,000 10,125 3,759 3,825,695,000 205
28 Feb 2020 0 10,100 9,750 9,975 3,527 3,479,940,000 251
02 Mar 2020 0 10,000 9,775 9,975 794 787,305,000 140
03 Mar 2020 0 10,000 9,925 9,975 4,002 3,986,885,000 176
04 Mar 2020 0 9,975 9,950 9,975 1,039 1,036,102,500 114
06 Mar 2020 0 9,950 9,825 9,925 691 682,740,000 123
09 Mar 2020 0 9,900 9,500 9,525 1,309 1,263,565,000 267
10 Mar 2020 0 9,775 9,525 9,550 524 501,715,000 87
11 Mar 2020 0 9,600 9,050 9,175 2,721 2,519,080,000 206
12 Mar 2020 0 9,400 8,900 8,975 947 854,682,500 182
13 Mar 2020 0 8,925 8,350 8,800 1,762 1,513,552,500 235
16 Mar 2020 0 8,800 8,225 8,250 1,200 1,002,860,000 161
17 Mar 2020 0 8,100 7,775 7,800 1,305 1,035,902,500 158
18 Mar 2020 0 7,800 7,275 7,275 1,257 940,690,000 223
20 Mar 2020 0 7,300 6,400 7,100 1,819 1,218,737,500 238
23 Mar 2020 0 6,800 6,625 6,625 451 299,555,000 110
24 Mar 2020 0 7,025 6,700 6,900 914 626,650,000 97
26 Mar 2020 0 7,250 6,950 7,100 2,849 2,026,780,000 206
27 Mar 2020 0 7,800 7,150 7,375 2,590 1,925,457,500 291
30 Mar 2020 0 7,300 6,875 6,900 1,111 766,402,500 157
31 Mar 2020 0 7,425 7,025 7,175 4,852 3,513,727,500 543
01 Apr 2020 0 7,600 7,100 7,200 7,866 5,771,027,500 651
02 Apr 2020 0 7,775 7,200 7,550 10,736 8,056,240,000 1,344
03 Apr 2020 0 7,950 7,600 7,800 16,747 13,125,490,000 1,609
06 Apr 2020 0 8,400 7,875 8,000 32,406 26,137,330,000 2,688
07 Apr 2020 0 8,200 7,600 8,000 24,076 19,189,195,000 2,469
08 Apr 2020 0 8,275 7,800 8,000 30,506 24,447,415,000 2,527
09 Apr 2020 0 7,450 7,450 7,450 1,011 753,195,000 169
13 Apr 2020 0 6,950 6,950 6,950 1,626 1,130,070,000 269
14 Apr 2020 0 6,825 6,475 6,825 15,355 10,138,715,000 1,755
15 Apr 2020 0 6,950 6,550 6,575 4,847 3,238,915,000 844
17 Apr 2020 0 6,500 6,300 6,400 4,147 2,652,157,500 542
20 Apr 2020 0 6,500 6,225 6,375 2,069 1,318,732,500 371
21 Apr 2020 0 6,325 5,950 5,975 6,515 3,931,937,500 825
22 Apr 2020 0 5,800 5,600 5,775 6,183 3,533,355,000 697
23 Apr 2020 0 5,925 5,750 5,825 4,139 2,419,990,000 617
24 Apr 2020 0 5,875 5,600 5,625 3,051 1,733,732,500 513
27 Apr 2020 0 5,650 5,450 5,525 3,219 1,790,002,500 535
28 Apr 2020 0 5,650 5,500 5,625 1,589 885,802,500 246
29 Apr 2020 0 6,000 5,650 6,000 2,592 1,521,230,000 510
30 Apr 2020 0 6,350 6,025 6,175 4,661 2,904,107,500 686
04 May 2020 0 6,250 5,900 6,175 3,608 2,208,357,500 393
05 May 2020 0 6,425 6,200 6,400 2,223 1,413,237,500 389
06 May 2020 0 6,600 6,300 6,450 2,722 1,772,470,000 447
08 May 2020 0 6,675 6,450 6,550 2,874 1,896,660,000 393
11 May 2020 0 6,650 6,550 6,625 2,232 1,472,282,500 345
12 May 2020 0 6,600 6,300 6,425 2,684 1,735,335,000 348
13 May 2020 0 6,375 6,100 6,300 1,565 978,965,000 241
14 May 2020 0 6,450 6,225 6,350 2,130 1,348,805,000 207
15 May 2020 0 6,400 6,225 6,250 1,923 1,210,057,500 307
18 May 2020 0 6,350 6,275 6,275 2,304 1,453,915,000 175
19 May 2020 0 6,475 6,325 6,375 1,016 649,330,000 133
20 May 2020 0 6,475 6,350 6,450 1,165 749,582,500 154
26 May 2020 0 6,525 6,450 6,475 1,165 755,370,000 202
27 May 2020 0 6,575 6,500 6,550 795 519,680,000 153
28 May 2020 0 6,600 6,475 6,575 1,585 1,041,165,000 205
29 May 2020 0 6,600 6,525 6,600 1,877 1,233,887,500 187
02 Jun 2020 0 6,750 6,600 6,750 2,889 1,930,272,500 389
03 Jun 2020 0 6,875 6,500 6,700 2,184 1,471,800,000 436
04 Jun 2020 0 6,825 6,700 6,775 2,669 1,805,320,000 297
05 Jun 2020 0 6,950 6,775 6,900 2,524 1,734,415,000 254
08 Jun 2020 0 7,400 7,000 7,375 4,736 3,453,432,500 526
09 Jun 2020 0 7,525 7,075 7,250 4,791 3,535,487,500 596
10 Jun 2020 0 7,250 6,975 7,175 3,169 2,237,257,500 466
11 Jun 2020 0 7,100 6,800 6,950 3,387 2,354,695,000 366
12 Jun 2020 0 6,900 6,525 6,900 2,444 1,658,895,000 298
15 Jun 2020 0 7,025 6,825 6,875 2,823 1,942,880,000 255
16 Jun 2020 0 7,100 6,900 7,075 1,602 1,129,917,500 215
17 Jun 2020 0 7,200 7,050 7,200 1,004 715,652,500 169
18 Jun 2020 0 7,175 6,950 7,050 2,196 1,550,262,500 184
19 Jun 2020 0 7,150 7,025 7,100 1,473 1,042,185,000 137
22 Jun 2020 0 7,200 7,025 7,075 2,954 2,101,167,500 273
23 Jun 2020 0 7,175 7,025 7,100 1,653 1,169,420,000 206
24 Jun 2020 0 7,175 7,050 7,100 1,850 1,312,542,500 196
25 Jun 2020 0 7,050 6,950 7,050 1,861 1,302,487,500 211
26 Jun 2020 0 7,125 7,050 7,075 1,680 1,191,135,000 122
29 Jun 2020 0 7,075 6,875 7,025 2,822 1,965,537,500 369
30 Jun 2020 0 7,200 7,025 7,200 1,041 738,542,500 148
02 Jul 2020 0 7,250 7,100 7,175 1,346 963,287,500 127
03 Jul 2020 0 7,200 7,100 7,150 786 562,057,500 123
06 Jul 2020 0 7,225 7,100 7,200 1,221 877,545,000 152
07 Jul 2020 0 7,200 7,000 7,150 373 265,705,000 103
08 Jul 2020 0 7,250 7,150 7,225 1,900 1,366,182,500 165
09 Jul 2020 0 7,325 7,225 7,275 829 603,617,500 143
10 Jul 2020 0 7,325 7,150 7,300 1,405 1,017,045,000 172
13 Jul 2020 0 7,525 7,300 7,425 2,335 1,729,672,500 314
14 Jul 2020 0 7,475 7,350 7,450 1,438 1,068,987,500 137
15 Jul 2020 0 7,525 7,450 7,525 1,431 1,073,255,000 197

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ADMF : 1054.5 IDR) 13 Apr 2020 30 Apr 2020 Active
Proxy Voting   - 06 Mar 2020 31 Mar 2020 Active
Proxy Voting   - 01 Oct 2019 24 Oct 2019 Active
Cash Dividend (1 ADMF : 908 IDR) 09 Apr 2019 11 Apr 2019 30 Apr 2019 Active
Proxy Voting   - 05 Mar 2019 29 Mar 2019 Active
Cash Dividend (1 ADMF : 704.5 IDR) 27 Apr 2018 03 May 2018 23 May 2018 Active
Proxy Voting   - 28 Mar 2018 20 Apr 2018 Active
Cash Dividend (1 ADMF : 505 IDR) 24 May 2017 30 May 2017 16 Jun 2017 Active
Proxy Voting   - 21 Apr 2017 17 May 2017 Active
Cash Dividend (1 ADMF : 332.5 IDR) 25 May 2016 30 May 2016 17 Jun 2016 Active
Proxy Voting   - 25 Apr 2016 18 May 2016 Active
Cash Dividend (1 ADMF : 396 IDR) 28 May 2015 03 Jun 2015 19 Jun 2015 Active
Proxy Voting   - 28 Apr 2015 21 May 2015 Active
Cash Dividend (1 ADMF : 2700 IDR) 11 Nov 2014 14 Nov 2014 28 Nov 2014 Active
Proxy Voting   - 29 Apr 2014 16 May 2014 Active
Cash Dividend (1 ADMF : 709.3 IDR) 10 Jun 2013 13 Jun 2013 27 Jun 2013 Active
Proxy Voting   - 01 May 2013 17 May 2013 Active
Proxy Voting   - 15 Aug 2012 04 Sep 2012 Active
Cash Dividend (1 ADMF : 791.5 IDR) 29 May 2012 01 Jun 2012 15 Jun 2012 Active
Proxy Voting   - 19 Apr 2012 07 May 2012 Active
Proxy Voting   - 06 Sep 2011 22 Sep 2011 Active
Cash Dividend (1 ADMF : 954.14 IDR) 09 Jun 2011 14 Jun 2011 28 Jun 2011 Active
Proxy Voting   - 12 Apr 2011 28 Apr 2011 Active
Proxy Voting   - 15 Nov 2010 02 Dec 2010 Active
Cash Dividend (1 ADMF : 242.48 IDR) 27 May 2010 02 Jun 2010 16 Jun 2010 Active
Proxy Voting   - 22 Mar 2010 07 Apr 2010 Active
Cash Dividend (1 ADMF : 510 IDR) 23 Apr 2009 28 Apr 2009 08 May 2009 Active
Proxy Voting   - 16 Mar 2009 01 Apr 2009 Active
Cash Dividend (1 ADMF : 280 IDR) 30 Apr 2008 06 May 2008 21 May 2008 Active
Proxy Voting   - 25 Mar 2008 09 Apr 2008 Active
Cash Dividend   18 Jun 2007 21 Jun 2007 05 Jul 2007 Active
Proxy Voting   - 04 May 2007 21 May 2007 Active
Proxy Voting   - 01 Feb 2007 19 Feb 2007 Active
Cash Dividend   17 Jul 2006 20 Jul 2006 03 Aug 2006 Active
Proxy Voting   - 05 Jun 2006 21 Jun 2006 Active
Cash Dividend   12 Aug 2005 18 Aug 2005 01 Sep 2005 Active
Proxy Voting   - 10 Jun 2005 29 Jun 2005 Active
Proxy Voting   - 03 Dec 2004 20 Dec 2004 Active
Proxy Voting   - 07 Jun 2004 23 Jun 2004 Active
Proxy Voting   - 25 May 2004 09 Jun 2004 Active