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 28 Mar 2023
99.99% Scripless = 999,900,000.000
Local Percentage
97.70%
Foreign Percentage
2.29%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Apr 2022 0 8,650 8,525 8,650 5,473 4,701,895,000 740
05 Apr 2022 0 8,725 8,625 8,700 6,375 5,535,015,000 836
06 Apr 2022 0 8,775 8,700 8,725 7,700 6,729,762,500 814
07 Apr 2022 0 8,875 8,700 8,850 14,399 12,664,475,000 1,394
11 Apr 2022 0 8,300 7,925 7,975 10,939 8,793,225,000 1,207
12 Apr 2022 0 8,150 7,975 8,050 3,501 2,823,892,500 498
13 Apr 2022 0 8,075 7,975 8,000 3,995 3,199,647,500 419
14 Apr 2022 0 8,050 7,950 8,000 3,575 2,854,347,500 739
19 Apr 2022 0 8,000 7,925 7,950 1,677 1,333,585,000 296
20 Apr 2022 0 8,000 7,925 7,950 1,853 1,475,027,500 279
21 Apr 2022 0 8,075 7,925 8,075 2,000 1,597,040,000 264
22 Apr 2022 0 8,100 8,050 8,100 1,410 1,139,815,000 183
25 Apr 2022 0 8,250 8,000 8,200 2,067 1,685,082,500 300
26 Apr 2022 0 8,300 8,200 8,300 2,032 1,678,955,000 324
27 Apr 2022 0 8,325 8,225 8,300 1,614 1,335,402,500 205
28 Apr 2022 0 8,325 8,250 8,325 2,643 2,189,180,000 385
09 May 2022 0 8,325 8,025 8,025 5,144 4,172,152,500 692
10 May 2022 0 8,100 7,900 7,950 5,480 4,353,975,000 737
11 May 2022 0 8,075 7,975 7,975 2,201 1,761,472,500 271
12 May 2022 0 8,075 7,950 7,950 1,944 1,554,095,000 415
13 May 2022 0 8,000 7,925 7,925 1,083 861,052,500 257
17 May 2022 0 8,025 7,900 8,000 3,102 2,472,657,500 276
18 May 2022 0 8,150 7,950 8,075 1,914 1,536,107,500 223
19 May 2022 0 8,150 7,950 8,025 1,659 1,332,870,000 161
20 May 2022 0 8,100 8,025 8,050 415 334,285,000 85
23 May 2022 0 8,150 8,025 8,075 1,558 1,257,960,000 243
24 May 2022 0 8,125 8,025 8,100 1,362 1,100,050,000 159
25 May 2022 0 8,100 8,050 8,075 1,149 927,927,500 150
27 May 2022 0 8,100 8,025 8,075 1,815 1,462,725,000 227
30 May 2022 0 8,125 8,075 8,100 1,423 1,153,372,500 197
31 May 2022 0 8,250 8,100 8,250 2,502 2,052,392,500 395
02 Jun 2022 0 8,275 8,200 8,250 2,315 1,910,175,000 281
03 Jun 2022 0 8,350 8,250 8,275 4,733 3,935,200,000 411
06 Jun 2022 0 8,300 8,225 8,250 1,582 1,306,540,000 167
07 Jun 2022 0 8,250 8,200 8,225 1,133 933,482,500 170
08 Jun 2022 0 8,250 8,150 8,225 1,219 1,000,397,500 151
09 Jun 2022 0 8,250 8,175 8,225 2,001 1,642,490,000 170
10 Jun 2022 0 8,275 8,175 8,200 2,244 1,842,772,500 165
13 Jun 2022 0 8,200 8,075 8,100 2,090 1,695,107,500 263
14 Jun 2022 0 8,125 8,075 8,100 865 700,285,000 80
15 Jun 2022 0 8,250 8,075 8,075 1,910 1,555,997,500 151
16 Jun 2022 0 8,150 8,075 8,100 583 471,900,000 102
17 Jun 2022 0 8,100 8,000 8,025 1,434 1,152,890,000 173
20 Jun 2022 0 8,100 7,975 8,050 1,558 1,249,337,500 183
21 Jun 2022 0 8,100 8,000 8,050 794 639,912,500 92
22 Jun 2022 0 8,100 8,025 8,050 321 258,402,500 78
23 Jun 2022 0 8,075 8,025 8,050 478 385,077,500 99
24 Jun 2022 0 8,125 8,000 8,100 1,218 981,862,500 186
27 Jun 2022 0 8,150 8,075 8,100 114 92,387,500 45
28 Jun 2022 0 8,100 8,000 8,075 1,097 881,275,000 121
29 Jun 2022 0 8,075 8,050 8,050 303 244,015,000 56
30 Jun 2022 0 8,075 8,025 8,025 528 424,442,500 81
01 Jul 2022 0 8,050 8,000 8,000 1,002 802,737,500 179
04 Jul 2022 0 8,025 7,950 7,975 2,693 2,150,412,500 253
05 Jul 2022 0 8,075 7,950 8,075 1,157 928,237,500 115
06 Jul 2022 0 8,100 8,000 8,050 488 393,212,500 68
07 Jul 2022 0 8,050 8,000 8,000 192 154,107,500 47
08 Jul 2022 0 8,050 7,950 7,975 650 519,460,000 150
11 Jul 2022 0 8,025 7,950 7,950 821 653,917,500 163
12 Jul 2022 0 8,000 7,900 7,975 1,766 1,403,042,500 276
13 Jul 2022 0 7,975 7,925 7,950 350 278,217,500 117
14 Jul 2022 0 7,975 7,925 7,975 302 239,845,000 81
15 Jul 2022 0 8,000 7,925 7,975 164 130,680,000 51
19 Jul 2022 0 7,975 7,900 7,975 385 305,660,000 84
20 Jul 2022 0 8,000 7,950 7,975 1,029 821,772,500 119
22 Jul 2022 0 8,000 7,950 8,000 459 366,742,500 75
25 Jul 2022 0 8,025 7,950 8,000 707 564,130,000 167
26 Jul 2022 0 8,025 7,975 8,025 750 600,097,500 117
27 Jul 2022 0 8,075 8,025 8,075 1,071 863,445,000 171
28 Jul 2022 0 8,100 8,050 8,075 926 748,872,500 106
29 Jul 2022 0 8,175 8,100 8,175 1,702 1,384,557,500 283
01 Aug 2022 0 8,325 8,175 8,250 2,222 1,834,422,500 338
02 Aug 2022 0 8,300 8,075 8,175 1,577 1,284,835,000 186
03 Aug 2022 0 8,175 8,125 8,150 513 418,000,000 98
04 Aug 2022 0 8,225 8,150 8,200 762 624,135,000 180
05 Aug 2022 0 8,250 8,150 8,200 854 698,085,000 122
08 Aug 2022 0 8,200 8,175 8,175 644 527,190,000 89
09 Aug 2022 0 8,175 8,100 8,125 735 598,350,000 145
11 Aug 2022 0 8,150 8,100 8,150 1,082 879,695,000 95
18 Aug 2022 0 8,200 8,150 8,200 550 448,865,000 94
19 Aug 2022 0 8,200 8,100 8,175 1,325 1,079,915,000 169
23 Aug 2022 0 8,150 8,075 8,100 1,172 949,422,500 106
30 Aug 2022 0 8,150 8,100 8,125 1,120 910,232,500 126
31 Aug 2022 0 8,225 8,125 8,150 794 649,480,000 137
01 Sep 2022 0 8,275 8,150 8,175 713 585,005,000 174
02 Sep 2022 0 8,300 8,150 8,300 1,239 1,023,640,000 152
05 Sep 2022 0 8,350 8,225 8,225 956 790,305,000 181
06 Sep 2022 0 8,300 8,175 8,275 465 382,390,000 118
07 Sep 2022 0 8,325 8,200 8,225 969 799,002,500 128
08 Sep 2022 0 8,250 8,175 8,225 627 514,080,000 106
09 Sep 2022 0 8,225 8,175 8,225 304 249,110,000 76
12 Sep 2022 0 8,250 8,100 8,200 1,832 1,495,452,500 247
13 Sep 2022 0 8,225 8,175 8,200 1,385 1,136,657,500 131
14 Sep 2022 0 8,350 8,150 8,325 1,480 1,222,822,500 185
15 Sep 2022 0 8,450 8,250 8,350 1,403 1,170,745,000 256
16 Sep 2022 0 8,425 8,250 8,350 651 540,807,500 162
20 Sep 2022 0 8,500 8,350 8,400 1,176 993,850,000 165
21 Sep 2022 0 8,700 8,375 8,500 1,657 1,410,400,000 194
22 Sep 2022 0 8,525 8,450 8,450 777 659,062,500 103
23 Sep 2022 0 8,525 8,300 8,525 1,757 1,478,497,500 145
26 Sep 2022 0 8,600 8,375 8,500 1,646 1,394,865,000 296
28 Sep 2022 0 8,500 8,325 8,325 1,174 984,070,000 176
29 Sep 2022 0 8,400 8,325 8,350 1,096 915,630,000 133
30 Sep 2022 0 8,350 8,200 8,300 1,379 1,139,037,500 195
04 Oct 2022 0 8,325 8,275 8,300 355 294,680,000 65
05 Oct 2022 0 8,325 8,275 8,300 728 604,332,500 71
07 Oct 2022 0 8,325 8,275 8,275 246 203,767,500 42
10 Oct 2022 0 8,350 8,250 8,300 1,004 831,947,500 109
12 Oct 2022 0 8,350 8,200 8,225 910 750,895,000 128
13 Oct 2022 0 8,250 8,175 8,175 499 408,872,500 96
14 Oct 2022 0 8,250 8,175 8,200 1,146 943,655,000 71
17 Oct 2022 0 8,225 8,150 8,175 1,449 1,184,872,500 155
18 Oct 2022 0 8,250 8,150 8,175 194 158,672,500 59
19 Oct 2022 0 8,200 8,150 8,175 254 207,645,000 63
20 Oct 2022 0 8,225 8,175 8,225 1,001 821,490,000 115
21 Oct 2022 0 8,300 8,250 8,300 589 487,380,000 106
24 Oct 2022 0 8,350 8,275 8,275 607 504,867,500 125
25 Oct 2022 0 8,350 8,275 8,300 466 386,517,500 72
26 Oct 2022 0 8,325 8,275 8,300 293 243,047,500 60
27 Oct 2022 0 8,375 8,300 8,350 602 501,347,500 86
28 Oct 2022 0 8,400 8,350 8,400 1,084 909,577,500 132
31 Oct 2022 0 8,800 8,375 8,600 5,730 4,946,885,000 564
01 Nov 2022 0 8,850 8,575 8,625 2,238 1,942,437,500 242
02 Nov 2022 0 8,850 8,600 8,650 1,019 880,085,000 144
03 Nov 2022 0 8,700 8,650 8,700 1,236 1,072,427,500 141
04 Nov 2022 0 8,825 8,675 8,675 1,340 1,174,500,000 182
07 Nov 2022 0 8,800 8,650 8,700 1,460 1,271,285,000 196
08 Nov 2022 0 8,725 8,675 8,700 412 358,647,500 103
09 Nov 2022 0 8,800 8,700 8,775 843 738,845,000 110
10 Nov 2022 0 8,825 8,700 8,700 1,158 1,010,832,500 134
11 Nov 2022 0 8,750 8,675 8,700 1,726 1,503,715,000 131
14 Nov 2022 0 9,500 8,725 9,100 2,929 2,641,305,000 401
15 Nov 2022 0 9,250 8,925 9,125 1,596 1,453,457,500 193
16 Nov 2022 0 9,400 9,175 9,200 1,193 1,107,247,500 216
17 Nov 2022 0 9,300 8,950 9,150 2,001 1,825,830,000 191
18 Nov 2022 0 9,275 9,000 9,250 1,626 1,491,355,000 205
21 Nov 2022 0 9,850 9,075 9,125 2,957 2,768,137,500 364
22 Nov 2022 0 9,300 9,075 9,125 772 704,927,500 124
23 Nov 2022 0 9,400 9,075 9,125 1,041 953,387,500 202
24 Nov 2022 0 9,300 9,100 9,250 1,403 1,289,460,000 205
25 Nov 2022 0 9,400 9,200 9,200 1,088 1,009,392,500 183
28 Nov 2022 0 9,325 9,200 9,225 543 502,467,500 107
29 Nov 2022 0 9,225 9,050 9,150 965 883,930,000 158
30 Nov 2022 0 9,250 9,000 9,050 1,703 1,545,295,000 334
01 Dec 2022 0 9,225 9,000 9,025 1,883 1,707,670,000 269
02 Dec 2022 0 9,025 9,000 9,000 886 798,277,500 165
05 Dec 2022 0 9,025 8,950 8,950 701 629,220,000 166
06 Dec 2022 0 8,950 8,850 8,900 867 770,687,500 180
07 Dec 2022 0 8,950 8,750 8,875 844 744,305,000 161
08 Dec 2022 0 8,925 8,775 8,850 252 222,635,000 104
09 Dec 2022 0 8,850 8,750 8,825 698 614,612,500 92
12 Dec 2022 0 8,875 8,675 8,875 1,034 905,985,000 193
13 Dec 2022 0 8,925 8,850 8,925 678 601,820,000 125
14 Dec 2022 0 9,000 8,900 9,000 632 567,095,000 125
15 Dec 2022 0 9,050 9,000 9,050 274 246,972,500 50
16 Dec 2022 0 9,075 8,950 9,050 361 325,480,000 88
19 Dec 2022 0 9,050 8,975 9,025 433 389,995,000 62
20 Dec 2022 0 9,025 8,975 8,975 202 181,472,500 40
21 Dec 2022 0 9,025 8,975 8,975 483 434,680,000 61
22 Dec 2022 0 9,000 8,950 8,950 460 412,635,000 81
26 Dec 2022 0 9,000 8,950 9,000 238 213,862,500 66
27 Dec 2022 0 9,025 8,975 9,025 1,102 991,137,500 68
28 Dec 2022 0 9,025 8,975 9,000 431 387,575,000 66
29 Dec 2022 0 9,025 8,975 9,000 1,081 972,425,000 50
30 Dec 2022 0 9,000 8,975 9,000 1,337 1,201,395,000 58
02 Jan 2023 0 9,000 8,950 9,000 485 435,537,500 79
03 Jan 2023 0 9,000 8,975 9,000 183 164,472,500 49
04 Jan 2023 0 9,000 8,825 8,825 1,498 1,339,872,500 186
05 Jan 2023 0 8,850 8,700 8,700 2,430 2,133,917,500 298
09 Jan 2023 0 8,900 8,850 8,900 567 503,597,500 90
10 Jan 2023 0 9,025 8,825 8,900 1,103 983,940,000 122
11 Jan 2023 0 9,000 8,875 8,875 1,055 940,855,000 87
13 Jan 2023 0 8,925 8,875 8,925 344 305,937,500 46
16 Jan 2023 0 8,950 8,875 8,950 523 465,162,500 82
17 Jan 2023 0 9,025 8,875 8,975 1,301 1,161,480,000 104
18 Jan 2023 0 9,025 8,925 9,000 260 233,487,500 49
20 Jan 2023 0 9,100 9,000 9,100 622 563,950,000 120
24 Jan 2023 0 9,175 9,050 9,100 587 534,400,000 90
26 Jan 2023 0 9,275 9,175 9,275 434 400,972,500 88
27 Jan 2023 0 9,400 9,275 9,400 667 623,485,000 113
30 Jan 2023 0 9,450 9,325 9,375 606 568,535,000 129
31 Jan 2023 0 9,450 9,375 9,425 517 485,947,500 75
01 Feb 2023 0 9,425 9,375 9,425 542 508,737,500 83
02 Feb 2023 0 9,450 9,375 9,450 683 642,032,500 87
03 Feb 2023 0 9,500 9,200 9,475 424 401,125,000 92
06 Feb 2023 0 9,450 9,250 9,400 454 423,785,000 105
07 Feb 2023 0 9,425 9,300 9,400 437 409,647,500 61
08 Feb 2023 0 9,500 9,300 9,475 453 424,805,000 80
10 Feb 2023 0 9,875 9,400 9,750 1,631 1,582,745,000 296
13 Feb 2023 0 10,500 9,725 10,200 2,182 2,191,957,500 388
15 Feb 2023 0 10,300 9,925 10,150 615 620,387,500 179
16 Feb 2023 0 10,150 9,900 10,050 1,083 1,084,277,500 172
17 Feb 2023 0 10,200 9,975 10,100 535 537,130,000 124
20 Feb 2023 0 10,200 9,975 10,150 347 351,767,500 95
21 Feb 2023 0 10,200 10,100 10,125 523 530,487,500 60
22 Feb 2023 0 10,125 9,900 10,000 2,193 2,191,722,500 243
23 Feb 2023 0 10,125 9,950 9,975 457 455,850,000 98
27 Feb 2023 0 10,050 9,975 10,025 457 457,022,500 71
28 Feb 2023 0 10,100 9,950 9,950 505 503,502,500 133
01 Mar 2023 0 10,000 9,925 9,950 434 432,550,000 87
02 Mar 2023 0 10,000 9,950 9,975 502 501,477,500 64
03 Mar 2023 0 10,200 9,975 9,975 708 708,232,500 104
06 Mar 2023 0 10,000 9,925 9,950 476 474,767,500 119
07 Mar 2023 0 10,000 9,950 9,950 243 242,345,000 63
08 Mar 2023 0 10,025 9,850 9,925 959 955,020,000 151
09 Mar 2023 0 10,000 9,875 9,900 665 659,760,000 131
10 Mar 2023 0 9,925 9,875 9,875 650 643,122,500 125
13 Mar 2023 0 9,900 9,850 9,900 394 388,695,000 101
14 Mar 2023 0 9,925 9,825 9,850 738 727,677,500 139
15 Mar 2023 0 9,900 9,825 9,850 357 352,247,500 83
16 Mar 2023 0 9,800 9,625 9,650 1,177 1,143,495,000 224
17 Mar 2023 0 9,900 9,625 9,900 270 265,795,000 63
20 Mar 2023 0 9,950 9,800 9,950 843 831,972,500 106
21 Mar 2023 0 10,000 9,900 9,950 258 256,115,000 41
27 Mar 2023 0 10,325 10,000 10,100 1,945 1,972,962,500 235
28 Mar 2023 0 10,250 10,100 10,150 992 1,004,412,500 94

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 10 Mar 2023 04 Apr 2023 Active
Proxy Voting   - 08 Sep 2022 03 Oct 2022 Active
Proxy Voting   - 11 May 2022 03 Jun 2022 Active
Cash Dividend (1 ADMF : 607 IDR) 07 Apr 2022 11 Apr 2022 28 Apr 2022 Active
Proxy Voting   - 07 Mar 2022 30 Mar 2022 Active
Proxy Voting   - 22 Sep 2021 15 Oct 2021 Active
Cash Dividend (1 ADMF : 513 IDR) 08 Jul 2021 12 Jul 2021 30 Jul 2021 Active
Proxy Voting   - 07 Jun 2021 30 Jun 2021 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online