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 14 Jun 2024
99.99% Scripless = 999,900,000.000
Local Percentage
97.82%
Foreign Percentage
2.17%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 Jun 2023 0 10,375 10,050 10,250 557 569,667,500 163
21 Jun 2023 0 10,250 10,175 10,200 803 821,677,500 70
22 Jun 2023 0 10,375 10,175 10,300 288 296,130,000 89
23 Jun 2023 0 10,425 10,300 10,300 626 647,775,000 111
26 Jun 2023 0 11,900 10,400 11,700 13,335 15,007,575,000 950
27 Jun 2023 0 12,400 11,075 11,375 10,077 12,062,445,000 815
03 Jul 2023 0 11,375 10,850 10,875 1,610 1,778,202,500 360
04 Jul 2023 0 11,475 10,875 11,250 1,402 1,560,842,500 265
05 Jul 2023 0 11,475 10,775 11,000 4,747 5,174,035,000 581
06 Jul 2023 0 11,000 10,700 10,850 2,164 2,343,212,500 262
07 Jul 2023 0 10,950 10,700 10,775 2,844 3,061,615,000 186
10 Jul 2023 0 11,175 10,750 11,150 1,841 2,028,712,500 243
11 Jul 2023 0 12,150 10,800 12,150 3,632 4,235,720,000 527
12 Jul 2023 0 12,525 11,900 12,400 3,855 4,746,540,000 540
13 Jul 2023 0 12,550 12,000 12,200 1,788 2,200,115,000 276
14 Jul 2023 0 12,175 11,750 12,075 825 982,855,000 193
17 Jul 2023 0 12,050 11,800 11,800 1,682 2,001,992,500 295
18 Jul 2023 0 12,400 11,625 12,125 5,745 6,848,445,000 848
20 Jul 2023 0 12,550 12,150 12,525 4,592 5,733,152,500 517
21 Jul 2023 0 13,250 12,200 12,900 5,271 6,737,760,000 788
24 Jul 2023 0 13,000 12,400 12,500 3,716 4,684,187,500 807
25 Jul 2023 0 12,650 12,325 12,325 2,518 3,138,805,000 439
26 Jul 2023 0 12,500 12,200 12,300 3,090 3,790,970,000 220
27 Jul 2023 0 12,750 12,325 12,700 2,763 3,463,242,500 351
28 Jul 2023 0 12,875 12,375 12,525 698 877,782,500 281
31 Jul 2023 0 12,800 12,025 12,100 4,214 5,195,470,000 556
01 Aug 2023 0 12,325 12,075 12,150 937 1,139,865,000 157
02 Aug 2023 0 12,150 11,800 11,850 1,315 1,567,730,000 358
03 Aug 2023 0 12,175 11,875 12,000 555 668,490,000 105
04 Aug 2023 0 12,125 11,850 12,000 565 677,342,500 96
07 Aug 2023 0 12,000 11,800 11,950 625 745,255,000 139
08 Aug 2023 0 12,000 11,800 11,800 1,413 1,680,240,000 191
09 Aug 2023 0 11,900 11,725 11,750 737 868,377,500 148
10 Aug 2023 0 11,850 11,725 11,750 641 754,067,500 106
11 Aug 2023 0 11,825 11,700 11,750 487 570,637,500 97
14 Aug 2023 0 11,750 11,300 11,450 1,639 1,884,345,000 386
18 Aug 2023 0 11,500 11,350 11,375 539 615,330,000 108
21 Aug 2023 0 11,375 11,325 11,325 435 493,465,000 94
22 Aug 2023 0 11,350 11,225 11,250 672 757,740,000 147
23 Aug 2023 0 11,700 11,275 11,350 1,619 1,850,360,000 278
25 Aug 2023 0 11,350 11,250 11,250 454 511,352,500 129
28 Aug 2023 0 11,450 11,250 11,375 306 346,965,000 83
29 Aug 2023 0 11,375 11,275 11,300 230 260,165,000 74
30 Aug 2023 0 11,350 11,250 11,275 490 553,097,500 103
31 Aug 2023 0 11,325 11,250 11,250 762 858,197,500 117
04 Sep 2023 0 11,375 11,250 11,275 608 688,150,000 94
05 Sep 2023 0 11,300 11,250 11,275 711 800,660,000 79
06 Sep 2023 0 11,350 11,225 11,225 370 416,237,500 92
07 Sep 2023 0 11,250 11,000 11,025 1,635 1,817,310,000 310
08 Sep 2023 0 11,200 10,850 11,000 1,908 2,097,942,500 245
13 Sep 2023 0 10,900 10,750 10,750 963 1,039,347,500 264
14 Sep 2023 0 10,950 10,700 10,875 915 987,932,500 155
15 Sep 2023 0 10,875 10,425 10,750 5,564 5,855,602,500 571
18 Sep 2023 0 11,000 10,750 10,800 2,866 3,124,077,500 509
19 Sep 2023 0 10,850 10,575 10,775 2,178 2,325,942,500 300
20 Sep 2023 0 11,025 10,800 10,875 1,605 1,753,965,000 278
21 Sep 2023 0 11,000 10,550 10,600 3,137 3,371,692,500 569
22 Sep 2023 0 10,850 10,575 10,750 322 345,432,500 136
25 Sep 2023 0 10,750 10,525 10,525 2,399 2,543,467,500 499
26 Sep 2023 0 10,650 10,500 10,500 811 855,045,000 188
27 Sep 2023 0 10,600 10,450 10,500 893 938,630,000 185
29 Sep 2023 0 10,675 10,400 10,525 349 366,987,500 102
02 Oct 2023 0 10,625 10,425 10,500 995 1,046,105,000 164
03 Oct 2023 0 10,675 10,425 10,450 716 750,855,000 164
05 Oct 2023 0 10,575 10,275 10,525 616 647,525,000 126
06 Oct 2023 0 10,650 10,425 10,600 590 621,780,000 112
10 Oct 2023 0 10,725 10,500 10,700 949 1,005,247,500 130
11 Oct 2023 0 10,750 10,625 10,625 566 604,472,500 94
12 Oct 2023 0 10,900 10,600 10,775 2,062 2,221,615,000 188
13 Oct 2023 0 11,475 10,725 11,000 1,227 1,346,590,000 226
16 Oct 2023 0 11,000 10,725 10,975 732 794,062,500 159
17 Oct 2023 0 10,975 10,775 10,900 512 557,875,000 77
18 Oct 2023 0 10,900 10,725 10,750 498 536,292,500 96
19 Oct 2023 0 10,775 10,500 10,525 795 840,427,500 176
20 Oct 2023 0 10,600 10,450 10,450 564 593,160,000 101
23 Oct 2023 0 10,575 10,400 10,475 757 790,472,500 178
24 Oct 2023 0 10,500 10,350 10,425 1,324 1,377,822,500 239
25 Oct 2023 0 10,525 10,400 10,400 1,290 1,346,455,000 174
26 Oct 2023 0 10,450 10,250 10,275 1,194 1,231,970,000 213
27 Oct 2023 0 10,450 10,250 10,425 990 1,021,532,500 134
30 Oct 2023 0 10,550 10,175 10,225 2,112 2,169,610,000 271
31 Oct 2023 0 10,525 10,250 10,425 1,618 1,685,957,500 193
01 Nov 2023 0 10,700 10,325 10,400 1,694 1,774,325,000 282
02 Nov 2023 0 10,750 10,450 10,625 2,932 3,099,250,000 339
03 Nov 2023 0 10,775 10,575 10,600 1,567 1,664,305,000 137
06 Nov 2023 0 10,925 10,600 10,650 723 770,595,000 138
07 Nov 2023 0 10,800 10,575 10,625 1,497 1,597,650,000 67
08 Nov 2023 0 10,700 10,575 10,600 1,449 1,536,245,000 70
09 Nov 2023 0 10,700 10,575 10,700 283 300,712,500 68
10 Nov 2023 0 10,700 10,600 10,625 294 313,065,000 51
13 Nov 2023 0 10,700 10,575 10,650 354 375,317,500 59
14 Nov 2023 0 10,750 10,600 10,625 174 185,135,000 63
17 Nov 2023 0 10,750 10,625 10,700 694 739,317,500 38
20 Nov 2023 0 10,750 10,625 10,650 605 646,762,500 50
22 Nov 2023 0 10,650 10,575 10,575 2,811 2,980,010,000 113
23 Nov 2023 0 10,625 10,575 10,575 149 158,252,500 28
24 Nov 2023 0 10,650 10,575 10,600 403 427,987,500 34
27 Nov 2023 0 10,725 10,575 10,650 1,091 1,160,060,000 121
29 Nov 2023 0 10,700 10,600 10,675 66 70,302,500 21
30 Nov 2023 0 10,725 10,625 10,700 593 633,650,000 58
01 Dec 2023 0 10,725 10,650 10,700 191 203,940,000 47
04 Dec 2023 0 10,750 10,600 10,650 1,469 1,568,655,000 208
06 Dec 2023 0 10,700 10,550 10,650 2,396 2,539,220,000 172
07 Dec 2023 0 10,700 10,550 10,650 733 779,540,000 101
08 Dec 2023 0 10,650 10,600 10,600 325 344,890,000 85
11 Dec 2023 0 10,700 10,550 10,550 842 891,940,000 115
12 Dec 2023 0 10,600 10,450 10,550 522 548,507,500 123
13 Dec 2023 0 10,575 10,425 10,425 964 1,008,475,000 136
14 Dec 2023 0 10,550 10,400 10,525 891 935,040,000 110
15 Dec 2023 0 10,600 10,475 10,500 926 976,110,000 73
18 Dec 2023 0 10,700 10,450 10,500 1,832 1,935,025,000 94
19 Dec 2023 0 10,750 10,525 10,625 507 539,177,500 80
21 Dec 2023 0 10,750 10,650 10,700 193 206,285,000 52
22 Dec 2023 0 10,725 10,650 10,650 393 419,725,000 58
27 Dec 2023 0 10,725 10,625 10,700 790 843,615,000 88
28 Dec 2023 0 11,300 10,725 10,925 1,475 1,608,270,000 207
29 Dec 2023 0 11,125 10,925 10,950 829 911,670,000 142
02 Jan 2024 0 11,000 10,850 10,900 589 642,617,500 128
03 Jan 2024 0 11,000 10,900 10,975 648 708,240,000 106
04 Jan 2024 0 11,000 10,925 10,975 586 642,777,500 86
05 Jan 2024 0 11,300 10,950 11,050 1,448 1,607,832,500 226
08 Jan 2024 0 11,275 11,075 11,200 679 760,432,500 99
09 Jan 2024 0 11,325 11,175 11,275 1,153 1,298,557,500 135
10 Jan 2024 0 11,875 11,275 11,550 1,526 1,758,112,500 229
12 Jan 2024 0 11,650 11,450 11,500 835 966,535,000 120
15 Jan 2024 0 11,675 11,525 11,650 736 852,645,000 117
16 Jan 2024 0 11,750 11,500 11,600 870 1,011,832,500 116
17 Jan 2024 0 11,725 11,350 11,475 870 1,001,342,500 120
19 Jan 2024 0 11,525 11,400 11,475 476 545,185,000 88
22 Jan 2024 0 11,550 11,325 11,325 798 910,125,000 148
23 Jan 2024 0 11,375 11,150 11,200 1,511 1,698,032,500 179
24 Jan 2024 0 11,250 11,125 11,200 236 263,665,000 57
25 Jan 2024 0 11,175 10,900 11,175 366 405,810,000 113
26 Jan 2024 0 11,325 11,125 11,275 292 327,325,000 46
29 Jan 2024 0 11,300 11,150 11,225 279 312,447,500 73
30 Jan 2024 0 11,300 11,225 11,300 107 120,417,500 35
31 Jan 2024 0 11,425 11,300 11,325 295 335,132,500 66
01 Feb 2024 0 11,600 11,325 11,350 395 450,950,000 82
02 Feb 2024 0 11,375 11,225 11,250 446 502,632,500 135
05 Feb 2024 0 11,300 11,200 11,300 475 535,390,000 109
06 Feb 2024 0 11,450 11,250 11,400 739 836,100,000 130
07 Feb 2024 0 11,475 11,350 11,350 532 606,307,500 133
12 Feb 2024 0 12,200 11,325 11,950 2,764 3,240,315,000 412
13 Feb 2024 0 12,650 11,700 12,075 4,171 5,076,035,000 636
15 Feb 2024 0 12,500 11,775 11,925 3,043 3,634,055,000 389
16 Feb 2024 0 12,000 11,825 12,000 1,248 1,495,470,000 86
19 Feb 2024 0 12,100 11,950 12,025 944 1,134,130,000 149
20 Feb 2024 0 12,400 12,025 12,275 1,339 1,635,577,500 174
21 Feb 2024 0 12,900 12,225 12,900 3,336 4,206,200,000 406
22 Feb 2024 0 13,900 12,800 13,625 9,458 12,672,707,500 982
23 Feb 2024 0 13,625 13,050 13,200 1,879 2,522,752,500 332
26 Feb 2024 0 13,200 12,700 12,800 1,989 2,561,827,500 477
27 Feb 2024 0 13,350 12,825 13,300 2,939 3,851,660,000 266
28 Feb 2024 0 14,100 13,100 13,500 3,527 4,798,297,500 538
29 Feb 2024 0 13,650 13,350 13,525 1,505 2,033,587,500 118
01 Mar 2024 0 13,800 13,300 13,500 1,885 2,544,537,500 175
04 Mar 2024 0 13,550 13,175 13,225 1,275 1,701,037,500 198
05 Mar 2024 0 13,425 12,900 13,000 1,157 1,504,875,000 205
06 Mar 2024 0 13,325 12,850 13,325 693 910,837,500 104
07 Mar 2024 0 13,350 13,225 13,350 1,437 1,911,497,500 74
08 Mar 2024 0 13,650 13,350 13,500 1,352 1,827,452,500 181
13 Mar 2024 0 13,500 13,200 13,200 1,137 1,512,262,500 157
14 Mar 2024 0 14,000 13,225 13,775 1,447 1,975,095,000 284
15 Mar 2024 0 13,775 13,500 13,625 800 1,092,445,000 118
18 Mar 2024 0 13,750 13,525 13,625 736 1,004,390,000 120
19 Mar 2024 0 13,775 13,475 13,500 934 1,267,817,500 132
20 Mar 2024 0 13,825 13,500 13,675 1,337 1,827,017,500 275
21 Mar 2024 0 13,700 13,475 13,550 1,240 1,681,220,000 186
22 Mar 2024 0 13,650 13,250 13,525 1,692 2,268,207,500 300
25 Mar 2024 0 13,700 13,425 13,650 984 1,339,977,500 165
26 Mar 2024 0 13,775 13,500 13,700 774 1,056,325,000 177
27 Mar 2024 0 13,950 13,600 13,650 3,225 4,426,407,500 403
28 Mar 2024 0 13,750 13,375 13,425 1,671 2,264,225,000 288
01 Apr 2024 0 13,725 13,425 13,600 1,839 2,492,667,500 231
02 Apr 2024 0 14,300 13,475 14,150 18,149 25,234,100,000 1,240
03 Apr 2024 0 14,300 13,950 14,000 3,811 5,354,432,500 504
04 Apr 2024 0 14,125 13,975 14,025 4,426 6,200,170,000 460
05 Apr 2024 0 14,275 14,000 14,275 7,983 11,299,065,000 883
16 Apr 2024 0 14,225 12,400 13,200 12,756 16,518,867,500 1,424
17 Apr 2024 0 13,200 12,800 12,800 3,202 4,139,512,500 442
18 Apr 2024 0 12,800 12,225 12,250 5,637 7,009,545,000 662
19 Apr 2024 0 12,275 11,900 12,100 1,727 2,076,995,000 424
24 Apr 2024 0 12,600 12,300 12,500 778 972,935,000 209
25 Apr 2024 0 12,550 12,200 12,425 453 562,650,000 142
26 Apr 2024 0 12,575 11,300 12,025 3,948 4,730,267,500 474
30 Apr 2024 0 12,225 11,900 12,075 2,389 2,869,725,000 388
02 May 2024 0 12,175 11,975 12,000 1,048 1,269,027,500 183
06 May 2024 0 12,200 11,800 12,000 1,828 2,184,822,500 228
07 May 2024 0 11,975 11,800 11,900 1,534 1,816,280,000 170
08 May 2024 0 12,050 11,800 11,925 472 561,502,500 67
13 May 2024 0 11,950 11,725 11,775 306 361,157,500 123
14 May 2024 0 11,850 11,700 11,800 209 245,750,000 78
15 May 2024 0 11,825 11,725 11,750 326 383,397,500 91
16 May 2024 0 11,850 11,725 11,775 575 676,692,500 89
17 May 2024 0 11,850 11,700 11,750 586 689,857,500 236
20 May 2024 0 12,450 11,750 12,300 3,591 4,327,340,000 333
21 May 2024 0 13,500 12,375 13,000 4,310 5,571,275,000 709
22 May 2024 0 13,275 12,525 13,050 1,716 2,228,155,000 383
27 May 2024 0 13,050 12,725 12,725 800 1,023,595,000 238
28 May 2024 0 12,875 12,600 12,850 766 975,340,000 182
29 May 2024 0 12,700 12,275 12,450 828 1,032,202,500 260
30 May 2024 0 12,475 11,900 12,075 1,025 1,235,682,500 263
31 May 2024 0 12,300 12,000 12,300 297 362,132,500 105
05 Jun 2024 0 12,325 11,900 11,925 591 710,922,500 168
06 Jun 2024 0 12,200 11,775 11,800 1,100 1,305,030,000 372
07 Jun 2024 0 12,100 11,850 12,100 821 980,665,000 125
10 Jun 2024 0 12,150 11,900 12,150 179 215,237,500 64
11 Jun 2024 0 12,200 11,900 12,025 349 418,467,500 57
12 Jun 2024 0 12,150 11,950 11,950 465 557,960,000 39
13 Jun 2024 0 12,000 11,900 12,000 531 632,982,500 75
14 Jun 2024 0 11,975 11,825 11,825 1,282 1,525,045,000 77

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ADMF : 972 IDR) 05 Apr 2024 17 Apr 2024 30 Apr 2024 Active
Proxy Voting   - 04 Mar 2024 27 Mar 2024 Active
Cash Dividend (1 ADMF : 803 IDR) 13 Apr 2023 17 Apr 2023 04 May 2023 Active
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