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 3 Oct 2023
99.99% Scripless = 999,900,000.000
Local Percentage
97.83%
Foreign Percentage
2.16%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
29 Mar 2023 0 10,200 10,100 10,200 532 540,315,000 85
30 Mar 2023 0 10,250 10,150 10,225 880 898,347,500 120
03 Apr 2023 0 10,600 10,200 10,525 2,385 2,492,552,500 264
04 Apr 2023 0 10,850 10,300 10,525 2,476 2,631,837,500 357
05 Apr 2023 0 10,600 10,350 10,475 1,415 1,480,920,000 217
06 Apr 2023 0 10,525 10,450 10,500 1,101 1,155,437,500 201
10 Apr 2023 0 10,625 10,500 10,550 2,179 2,300,565,000 371
11 Apr 2023 0 10,600 10,500 10,550 2,416 2,548,530,000 241
12 Apr 2023 0 10,625 10,550 10,625 2,352 2,493,727,500 306
13 Apr 2023 0 10,675 10,550 10,575 6,120 6,496,102,500 645
14 Apr 2023 0 10,300 9,850 9,925 4,725 4,694,977,500 678
17 Apr 2023 0 9,925 9,850 9,925 1,038 1,026,247,500 225
18 Apr 2023 0 10,125 9,850 10,125 2,167 2,164,735,000 276
26 Apr 2023 0 10,225 9,900 10,000 1,883 1,885,285,000 250
27 Apr 2023 0 10,150 10,000 10,100 1,907 1,922,940,000 158
28 Apr 2023 0 10,200 10,075 10,125 1,010 1,021,767,500 133
02 May 2023 0 10,425 10,125 10,400 1,481 1,530,607,500 279
02 May 2023 0 10,425 10,125 10,400 1,481 1,530,607,500 279
02 May 2023 0 10,425 10,125 10,400 1,481 1,530,607,500 279
02 May 2023 0 10,425 10,125 10,400 1,481 1,530,607,500 279
04 May 2023 0 10,325 10,200 10,275 1,068 1,094,952,500 156
05 May 2023 0 10,275 10,025 10,125 1,242 1,263,507,500 181
09 May 2023 0 10,200 10,125 10,175 580 588,495,000 93
11 May 2023 0 10,275 10,025 10,125 545 550,355,000 121
12 May 2023 0 10,250 10,125 10,150 598 609,315,000 95
16 May 2023 0 10,175 10,075 10,175 356 360,672,500 69
26 May 2023 0 10,275 10,125 10,150 413 420,015,000 107
29 May 2023 0 10,250 10,125 10,125 457 463,397,500 73
30 May 2023 0 10,225 10,125 10,200 347 352,427,500 61
31 May 2023 0 10,250 10,150 10,250 449 458,977,500 76
05 Jun 2023 0 10,250 10,000 10,125 899 914,000,000 197
06 Jun 2023 0 10,200 10,100 10,125 930 943,340,000 97
08 Jun 2023 0 10,200 10,150 10,175 307 311,932,500 55
09 Jun 2023 0 10,200 10,125 10,150 733 743,100,000 116
12 Jun 2023 0 10,200 10,125 10,175 975 989,485,000 92
13 Jun 2023 0 10,200 10,075 10,150 1,611 1,629,455,000 139
15 Jun 2023 0 10,375 10,200 10,275 456 468,867,500 124
16 Jun 2023 0 10,450 10,275 10,400 822 853,790,000 127
19 Jun 2023 0 10,450 10,275 10,300 441 457,470,000 85
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online