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 18 Oct 2019
99.99% Scripless = 999,900,000.000
Local Percentage
96.91%
Foreign Percentage
3.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 8,100 8,025 8,100 3,589 2,890,295,000 59
24 Oct 2018 0 8,100 8,025 8,050 1,881 1,515,622,500 57
25 Oct 2018 0 8,050 8,025 8,050 211 169,817,500 19
26 Oct 2018 0 8,050 8,025 8,050 3,269 2,624,370,000 53
30 Oct 2018 0 8,175 8,075 8,100 66 53,700,000 25
31 Oct 2018 0 8,200 8,050 8,200 104 84,700,000 25
01 Nov 2018 0 8,200 8,050 8,125 1,641 1,335,735,000 79
02 Nov 2018 0 8,150 8,050 8,125 1,285 1,043,187,500 34
05 Nov 2018 0 8,125 8,025 8,100 2,897 2,346,600,000 63
06 Nov 2018 0 8,100 8,025 8,075 1,464 1,183,765,000 77
08 Nov 2018 0 8,150 8,100 8,150 510 413,907,500 40
09 Nov 2018 0 8,150 8,025 8,100 501 407,867,500 34
12 Nov 2018 0 8,150 8,075 8,100 67 54,305,000 22
14 Nov 2018 0 8,200 8,125 8,200 909 742,092,500 33
15 Nov 2018 0 8,225 8,200 8,225 751 616,322,500 44
16 Nov 2018 0 8,350 8,225 8,300 447 370,890,000 47
19 Nov 2018 0 8,400 8,325 8,350 2,048 1,713,227,500 42
21 Nov 2018 0 8,350 8,300 8,300 378 314,252,500 27
26 Nov 2018 0 8,400 8,300 8,375 1,127 942,530,000 24
27 Nov 2018 0 8,375 8,300 8,375 3,534 2,950,292,500 44
29 Nov 2018 0 8,575 8,500 8,500 3,266 2,776,240,000 46
04 Dec 2018 0 8,850 8,625 8,700 1,316 1,155,487,500 43
05 Dec 2018 0 8,700 8,625 8,650 3,102 2,679,477,500 39
06 Dec 2018 0 8,750 8,625 8,650 378 327,035,000 25
07 Dec 2018 0 8,700 8,500 8,650 3,772 3,253,380,000 57
11 Dec 2018 0 8,800 8,600 8,800 4,122 3,574,492,500 50
14 Dec 2018 0 8,700 8,600 8,600 1,494 1,292,740,000 29
17 Dec 2018 0 8,625 8,225 8,425 3,576 3,058,555,000 68
18 Dec 2018 0 8,500 8,375 8,375 1,803 1,511,867,500 69
19 Dec 2018 0 8,475 8,375 8,450 3,077 2,600,047,500 41
20 Dec 2018 0 8,500 8,425 8,500 616 520,800,000 19
27 Dec 2018 0 8,550 8,475 8,550 1,755 1,487,540,000 24
28 Dec 2018 0 9,100 8,550 9,100 1,178 1,039,437,500 59
04 Jan 2019 0 8,800 8,600 8,675 1,705 1,487,665,000 41
08 Jan 2019 0 8,750 8,650 8,725 1,619 1,411,772,500 135
09 Jan 2019 0 8,775 8,725 8,775 1,504 1,319,417,500 29
10 Jan 2019 0 8,800 8,750 8,775 2,573 2,257,722,500 34
11 Jan 2019 0 9,275 8,800 9,075 2,170 1,956,247,500 96
14 Jan 2019 0 9,300 9,050 9,200 1,078 987,877,500 61
15 Jan 2019 0 9,275 9,050 9,225 1,748 1,605,850,000 60
16 Jan 2019 0 9,225 9,000 9,200 3,380 3,097,867,500 101
17 Jan 2019 0 9,250 9,100 9,150 1,548 1,425,497,500 58
18 Jan 2019 0 9,250 9,150 9,200 3,124 2,869,972,500 61
21 Jan 2019 0 9,250 9,200 9,225 1,542 1,422,462,500 28
24 Jan 2019 0 9,500 9,300 9,475 6,241 5,905,562,500 207
28 Jan 2019 0 9,925 9,450 9,600 3,612 3,455,060,000 80
29 Jan 2019 0 9,900 9,575 9,775 2,098 2,034,795,000 103
30 Jan 2019 0 9,775 9,700 9,750 2,767 2,693,197,500 41
01 Feb 2019 0 9,800 9,700 9,800 2,823 2,752,607,500 57
04 Feb 2019 0 9,800 9,750 9,750 1,490 1,457,180,000 49
06 Feb 2019 0 9,850 9,750 9,800 2,612 2,558,117,500 38
07 Feb 2019 0 9,850 9,700 9,800 2,055 2,014,945,000 39
08 Feb 2019 0 9,900 9,750 9,900 2,528 2,487,955,000 37
13 Feb 2019 0 10,450 9,950 10,325 2,867 2,887,347,500 161
14 Feb 2019 0 10,400 10,125 10,300 2,638 2,692,400,000 133
15 Feb 2019 0 10,300 10,200 10,250 2,662 2,722,642,500 50
18 Feb 2019 0 10,700 10,250 10,425 1,782 1,865,805,000 209
19 Feb 2019 0 10,775 10,425 10,700 279 298,727,500 70
20 Feb 2019 0 10,900 10,700 10,900 2,000 2,160,770,000 87
21 Feb 2019 0 11,100 10,900 11,100 1,154 1,265,850,000 121
22 Feb 2019 0 11,175 10,775 10,800 1,140 1,243,850,000 121
25 Feb 2019 0 10,900 10,700 10,775 1,902 2,062,707,500 53
26 Feb 2019 0 10,775 10,600 10,750 2,034 2,185,772,500 51
28 Feb 2019 0 10,800 10,500 10,625 2,241 2,366,160,000 86
01 Mar 2019 0 10,750 10,675 10,675 2,065 2,217,922,500 41
04 Mar 2019 0 10,700 10,600 10,650 628 669,952,500 44
05 Mar 2019 0 10,650 10,350 10,425 1,520 1,584,220,000 52
06 Mar 2019 0 10,425 10,200 10,300 1,054 1,080,260,000 114
08 Mar 2019 0 10,400 10,100 10,225 1,884 1,925,825,000 69
12 Mar 2019 0 10,425 10,250 10,275 1,718 1,766,122,500 33
13 Mar 2019 0 10,500 10,250 10,475 3,669 3,820,510,000 105
14 Mar 2019 0 10,575 10,375 10,575 1,900 1,987,152,500 93
15 Mar 2019 0 10,675 10,425 10,575 3,185 3,363,385,000 85
18 Mar 2019 0 10,700 10,575 10,650 1,606 1,704,852,500 40
19 Mar 2019 0 10,700 10,500 10,500 2,781 2,950,295,000 46
21 Mar 2019 0 10,675 10,400 10,450 2,917 3,053,787,500 45
22 Mar 2019 0 10,700 10,450 10,500 2,039 2,146,595,000 52
25 Mar 2019 0 10,625 10,475 10,500 3,524 3,715,370,000 90
26 Mar 2019 0 10,625 10,525 10,550 2,258 2,382,650,000 72
27 Mar 2019 0 10,625 10,500 10,525 3,366 3,570,527,500 100
28 Mar 2019 0 11,100 10,650 10,700 1,961 2,123,112,500 232
29 Mar 2019 0 11,050 10,750 10,900 1,562 1,705,677,500 307
01 Apr 2019 0 11,000 10,500 10,600 2,380 2,544,915,000 168
02 Apr 2019 0 10,800 10,550 10,575 1,253 1,331,640,000 165
04 Apr 2019 0 10,675 10,575 10,600 2,083 2,209,737,500 174
05 Apr 2019 0 10,850 10,650 10,725 750 803,975,000 183
08 Apr 2019 0 10,875 10,600 10,700 2,802 3,001,575,000 293
09 Apr 2019 0 10,750 10,625 10,700 4,761 5,077,575,000 349
10 Apr 2019 0 10,100 9,525 9,950 4,233 4,159,040,000 609
11 Apr 2019 0 9,975 9,775 9,950 938 924,255,000 161
12 Apr 2019 0 9,900 9,700 9,725 2,774 2,709,847,500 153
16 Apr 2019 0 9,825 9,700 9,800 3,119 3,038,170,000 88
18 Apr 2019 0 10,000 9,800 9,975 2,931 2,879,970,000 134
22 Apr 2019 0 10,075 9,900 10,050 2,859 2,860,897,500 129
23 Apr 2019 0 10,175 10,000 10,050 2,546 2,558,352,500 67
25 Apr 2019 0 10,125 10,025 10,050 160 161,175,000 43
26 Apr 2019 0 10,050 9,950 10,050 1,357 1,360,225,000 50
30 Apr 2019 0 10,100 9,950 10,025 97 97,490,000 40
06 May 2019 0 10,025 9,900 9,975 511 510,287,500 58
07 May 2019 0 10,100 9,950 9,975 2,232 2,228,330,000 96
08 May 2019 0 10,050 9,925 10,025 2,345 2,345,002,500 120
09 May 2019 0 10,000 9,700 9,850 505 498,400,000 90
10 May 2019 0 10,000 9,850 9,975 1,260 1,242,842,500 55
14 May 2019 0 9,925 9,800 9,875 824 812,075,000 64
17 May 2019 0 9,800 9,700 9,775 531 519,217,500 57
22 May 2019 0 9,950 9,650 9,825 3,431 3,370,025,000 57
27 May 2019 0 9,950 9,925 9,950 1,394 1,383,807,500 33
28 May 2019 0 10,000 9,850 9,875 3,830 3,782,915,000 48
31 May 2019 0 9,950 9,925 9,950 1,641 1,629,332,500 36
11 Jun 2019 0 9,925 9,825 9,875 2,802 2,778,942,500 45
12 Jun 2019 0 9,900 9,850 9,900 1,400 1,385,245,000 39
13 Jun 2019 0 9,925 9,850 9,900 2,594 2,567,532,500 58
14 Jun 2019 0 9,900 9,750 9,750 679 667,830,000 87
17 Jun 2019 0 9,875 9,650 9,750 3,928 3,822,552,500 114
19 Jun 2019 0 9,850 9,750 9,850 4,153 4,076,355,000 53
20 Jun 2019 0 9,850 9,800 9,850 946 927,165,000 12
25 Jun 2019 0 9,850 9,725 9,800 3,013 2,942,990,000 60
26 Jun 2019 0 9,825 9,725 9,825 2,533 2,475,537,500 57
04 Jul 2019 0 9,875 9,775 9,875 1,130 1,113,060,000 17
09 Jul 2019 0 9,950 9,825 9,850 2,320 2,279,672,500 31
10 Jul 2019 0 9,850 9,800 9,825 1,663 1,633,635,000 28
11 Jul 2019 0 9,850 9,825 9,850 2,209 2,175,852,500 31
17 Jul 2019 0 10,450 9,900 10,450 1,962 1,971,967,500 95
18 Jul 2019 0 10,500 10,350 10,450 1,408 1,468,602,500 347
19 Jul 2019 0 10,400 10,000 10,375 1,053 1,081,812,500 30
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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