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
March 31, 2004
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,000,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
March 31, 2004
Activity Sector
FINANCIAL INSTITUTION
Number of Securities
1,000,000,000 (Total)
As of 29 Sep 2022
99.99% Scripless = 999,900,000.000
Local Percentage
97.62%
Foreign Percentage
2.37%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Oct 2021 0 7,850 7,675 7,800 2,474 1,928,552,500 320
05 Oct 2021 0 7,900 7,675 7,700 3,233 2,508,342,500 443
06 Oct 2021 0 7,825 7,750 7,750 1,827 1,422,992,500 275
07 Oct 2021 0 7,850 7,700 7,750 1,527 1,184,685,000 276
08 Oct 2021 0 7,800 7,750 7,800 1,606 1,251,755,000 174
11 Oct 2021 0 7,850 7,775 7,825 3,833 2,995,015,000 328
12 Oct 2021 0 7,950 7,825 7,950 2,001 1,578,237,500 336
13 Oct 2021 0 8,000 7,900 7,925 1,866 1,481,217,500 347
14 Oct 2021 0 8,050 7,925 7,925 3,419 2,730,395,000 435
15 Oct 2021 0 8,000 7,925 7,975 707 562,117,500 186
18 Oct 2021 0 8,000 7,925 7,950 1,817 1,446,300,000 236
19 Oct 2021 0 8,000 7,900 7,975 964 765,450,000 177
21 Oct 2021 0 8,000 7,925 7,950 2,994 2,381,095,000 316
22 Oct 2021 0 7,950 7,900 7,950 1,458 1,156,735,000 169
25 Oct 2021 0 7,975 7,900 7,925 1,459 1,158,097,500 250
26 Oct 2021 0 7,950 7,850 7,875 2,371 1,871,897,500 401
27 Oct 2021 0 7,950 7,825 7,850 1,763 1,385,650,000 363
28 Oct 2021 0 7,850 7,725 7,800 2,575 2,009,345,000 380
29 Oct 2021 0 7,875 7,775 7,800 1,759 1,376,090,000 239
01 Nov 2021 0 7,850 7,700 7,775 2,017 1,569,285,000 413
02 Nov 2021 0 7,800 7,725 7,725 1,651 1,280,715,000 278
03 Nov 2021 0 7,725 7,700 7,725 1,335 1,030,807,500 223
05 Nov 2021 0 7,850 7,725 7,825 659 514,105,000 103
08 Nov 2021 0 7,875 7,775 7,850 1,017 795,455,000 154
09 Nov 2021 0 7,900 7,825 7,900 900 707,207,500 134
10 Nov 2021 0 7,950 7,825 7,850 628 495,130,000 112
11 Nov 2021 0 7,900 7,850 7,850 540 424,467,500 94
12 Nov 2021 0 7,875 7,825 7,875 670 525,330,000 83
15 Nov 2021 0 7,875 7,800 7,800 1,671 1,308,775,000 175
16 Nov 2021 0 7,875 7,800 7,825 444 347,502,500 83
17 Nov 2021 0 7,850 7,800 7,825 793 621,520,000 98
18 Nov 2021 0 7,850 7,800 7,825 617 482,905,000 99
19 Nov 2021 0 7,875 7,825 7,875 1,449 1,137,227,500 139
22 Nov 2021 0 7,875 7,825 7,850 726 569,735,000 97
23 Nov 2021 0 7,875 7,825 7,825 1,655 1,297,195,000 220
24 Nov 2021 0 7,850 7,800 7,825 1,887 1,475,845,000 193
25 Nov 2021 0 7,850 7,800 7,800 1,557 1,216,840,000 159
26 Nov 2021 0 7,850 7,650 7,700 4,010 3,102,122,500 592
29 Nov 2021 0 7,750 7,650 7,725 1,045 804,735,000 223
30 Nov 2021 0 7,800 7,700 7,700 1,503 1,160,320,000 183
01 Dec 2021 0 7,725 7,675 7,700 828 637,855,000 131
03 Dec 2021 0 7,750 7,700 7,725 312 240,925,000 51
07 Dec 2021 0 7,800 7,725 7,775 776 600,937,500 111
08 Dec 2021 0 7,850 7,775 7,800 447 349,272,500 78
09 Dec 2021 0 7,825 7,800 7,800 315 245,947,500 64
10 Dec 2021 0 7,800 7,750 7,750 371 288,085,000 73
13 Dec 2021 0 7,775 7,725 7,750 482 373,457,500 77
14 Dec 2021 0 7,750 7,725 7,750 537 416,032,500 76
16 Dec 2021 0 7,750 7,700 7,700 3,600 2,775,560,000 226
17 Dec 2021 0 7,725 7,675 7,700 564 433,957,500 100
20 Dec 2021 0 7,725 7,650 7,650 1,554 1,192,700,000 228
21 Dec 2021 0 7,700 7,625 7,675 880 673,632,500 209
22 Dec 2021 0 7,725 7,550 7,575 3,234 2,463,000,000 410
23 Dec 2021 0 7,650 7,600 7,600 1,323 1,007,710,000 136
24 Dec 2021 0 7,650 7,600 7,650 320 243,470,000 77
27 Dec 2021 0 7,675 7,575 7,575 1,118 848,995,000 188
28 Dec 2021 0 7,700 7,575 7,675 596 456,437,500 111
29 Dec 2021 0 7,700 7,650 7,675 269 206,225,000 76
30 Dec 2021 0 7,750 7,700 7,700 538 415,380,000 112
03 Jan 2022 0 7,750 7,700 7,725 705 544,930,000 113
04 Jan 2022 0 7,750 7,675 7,725 422 326,102,500 110
05 Jan 2022 0 7,725 7,675 7,675 1,253 964,125,000 140
06 Jan 2022 0 7,725 7,625 7,650 678 519,400,000 114
07 Jan 2022 0 7,725 7,625 7,650 695 533,172,500 142
10 Jan 2022 0 7,700 7,625 7,650 465 355,742,500 112
11 Jan 2022 0 7,700 7,625 7,625 405 309,965,000 90
12 Jan 2022 0 7,675 7,600 7,600 665 506,850,000 130
13 Jan 2022 0 7,675 7,600 7,625 905 689,182,500 134
14 Jan 2022 0 7,625 7,600 7,600 922 701,170,000 182
17 Jan 2022 0 7,625 7,575 7,600 814 618,600,000 182
18 Jan 2022 0 7,650 7,550 7,550 1,735 1,315,727,500 265
19 Jan 2022 0 7,650 7,525 7,550 1,505 1,139,392,500 227
21 Jan 2022 0 7,700 7,575 7,625 969 740,562,500 98
24 Jan 2022 0 7,700 7,600 7,625 701 534,535,000 139
25 Jan 2022 0 7,625 7,575 7,575 1,084 822,857,500 148
26 Jan 2022 0 7,650 7,575 7,600 203 154,470,000 60
27 Jan 2022 0 7,650 7,550 7,600 389 294,805,000 114
28 Jan 2022 0 7,625 7,575 7,600 224 170,295,000 48
31 Jan 2022 0 7,675 7,575 7,600 1,023 777,890,000 149
02 Feb 2022 0 7,675 7,600 7,675 1,000 764,575,000 124
03 Feb 2022 0 7,800 7,600 7,725 1,459 1,129,850,000 118
04 Feb 2022 0 7,750 7,700 7,725 272 209,747,500 63
07 Feb 2022 0 7,775 7,700 7,725 756 585,690,000 140
08 Feb 2022 0 7,775 7,700 7,725 642 496,187,500 104
09 Feb 2022 0 7,750 7,700 7,725 276 213,377,500 67
10 Feb 2022 0 7,775 7,700 7,750 1,002 775,225,000 89
11 Feb 2022 0 8,100 7,775 7,950 4,590 3,650,307,500 518
14 Feb 2022 0 8,000 7,900 7,925 2,211 1,757,357,500 275
15 Feb 2022 0 8,025 7,925 8,000 1,669 1,330,812,500 172
16 Feb 2022 0 8,050 8,000 8,050 1,534 1,231,375,000 172
17 Feb 2022 0 8,100 7,975 7,975 1,992 1,597,277,500 215
18 Feb 2022 0 8,050 7,925 7,925 2,632 2,097,752,500 281
21 Feb 2022 0 8,050 7,925 7,950 2,434 1,939,505,000 205
22 Feb 2022 0 8,025 7,950 7,975 1,349 1,075,870,000 104
23 Feb 2022 0 8,050 7,950 8,025 2,817 2,257,150,000 185
25 Feb 2022 0 7,950 7,725 7,875 2,785 2,199,255,000 269
01 Mar 2022 0 7,975 7,875 7,925 2,369 1,879,350,000 342
02 Mar 2022 0 8,000 7,875 7,925 1,127 893,792,500 178
04 Mar 2022 0 7,925 7,850 7,900 1,461 1,154,535,000 218
07 Mar 2022 0 8,000 7,825 7,925 2,935 2,311,877,500 265
08 Mar 2022 0 7,950 7,875 7,875 1,380 1,088,795,000 171
09 Mar 2022 0 8,025 7,875 7,950 1,293 1,031,770,000 211
10 Mar 2022 0 8,025 7,900 8,000 2,142 1,700,452,500 307
11 Mar 2022 0 8,050 8,000 8,000 694 556,460,000 90
14 Mar 2022 0 8,275 8,025 8,150 4,349 3,542,075,000 473
15 Mar 2022 0 8,250 8,075 8,150 2,151 1,756,500,000 277
16 Mar 2022 0 8,225 8,150 8,150 1,376 1,125,300,000 166
17 Mar 2022 0 8,250 8,125 8,175 2,004 1,640,702,500 242
18 Mar 2022 0 8,250 8,175 8,200 1,657 1,359,642,500 161
21 Mar 2022 0 8,350 8,100 8,225 4,135 3,397,652,500 325
22 Mar 2022 0 8,300 8,225 8,250 1,031 851,010,000 131
23 Mar 2022 0 8,325 8,250 8,325 2,166 1,797,890,000 196
24 Mar 2022 0 8,425 8,350 8,400 2,725 2,287,622,500 331
25 Mar 2022 0 8,425 8,325 8,375 1,435 1,201,315,000 181
28 Mar 2022 0 8,425 8,350 8,375 1,252 1,048,830,000 187
29 Mar 2022 0 8,550 8,400 8,450 8,821 7,455,735,000 573
30 Mar 2022 0 8,600 8,475 8,550 2,979 2,547,065,000 353
31 Mar 2022 0 8,650 8,525 8,575 3,007 2,578,915,000 385
01 Apr 2022 0 8,625 8,500 8,525 3,531 3,020,957,500 423
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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