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 11 Jun 2021
99.99% Scripless = 999,900,000.000
Local Percentage
97.93%
Foreign Percentage
2.06%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Jun 2020 0 7,100 6,900 7,075 1,602 1,129,917,500 215
17 Jun 2020 0 7,200 7,050 7,200 1,004 715,652,500 169
18 Jun 2020 0 7,175 6,950 7,050 2,196 1,550,262,500 184
19 Jun 2020 0 7,150 7,025 7,100 1,473 1,042,185,000 137
22 Jun 2020 0 7,200 7,025 7,075 2,954 2,101,167,500 273
23 Jun 2020 0 7,175 7,025 7,100 1,653 1,169,420,000 206
24 Jun 2020 0 7,175 7,050 7,100 1,850 1,312,542,500 196
25 Jun 2020 0 7,050 6,950 7,050 1,861 1,302,487,500 211
26 Jun 2020 0 7,125 7,050 7,075 1,680 1,191,135,000 122
29 Jun 2020 0 7,075 6,875 7,025 2,822 1,965,537,500 369
30 Jun 2020 0 7,200 7,025 7,200 1,041 738,542,500 148
02 Jul 2020 0 7,250 7,100 7,175 1,346 963,287,500 127
03 Jul 2020 0 7,200 7,100 7,150 786 562,057,500 123
06 Jul 2020 0 7,225 7,100 7,200 1,221 877,545,000 152
07 Jul 2020 0 7,200 7,000 7,150 373 265,705,000 103
08 Jul 2020 0 7,250 7,150 7,225 1,900 1,366,182,500 165
09 Jul 2020 0 7,325 7,225 7,275 829 603,617,500 143
10 Jul 2020 0 7,325 7,150 7,300 1,405 1,017,045,000 172
13 Jul 2020 0 7,525 7,300 7,425 2,335 1,729,672,500 314
14 Jul 2020 0 7,475 7,350 7,450 1,438 1,068,987,500 137
15 Jul 2020 0 7,525 7,450 7,525 1,431 1,073,255,000 197
16 Jul 2020 0 7,700 7,525 7,650 1,362 1,041,717,500 272
17 Jul 2020 0 7,750 7,650 7,725 1,620 1,249,035,000 254
20 Jul 2020 0 7,775 7,725 7,750 1,750 1,355,385,000 210
21 Jul 2020 0 7,750 7,650 7,725 1,304 1,007,630,000 204
22 Jul 2020 0 7,775 7,700 7,750 627 486,055,000 124
23 Jul 2020 0 7,825 7,750 7,800 1,720 1,341,010,000 225
24 Jul 2020 0 7,850 7,725 7,800 2,194 1,711,817,500 272
27 Jul 2020 0 8,000 7,800 7,900 1,664 1,317,077,500 258
28 Jul 2020 0 7,975 7,925 7,975 1,290 1,026,760,000 228
29 Jul 2020 0 8,025 7,950 7,975 1,187 946,752,500 237
30 Jul 2020 0 7,975 7,825 7,900 1,581 1,248,500,000 248
03 Aug 2020 0 7,800 7,350 7,600 4,439 3,324,835,000 696
04 Aug 2020 0 7,650 7,450 7,550 1,292 972,575,000 231
05 Aug 2020 0 7,600 7,400 7,575 1,637 1,226,197,500 236
06 Aug 2020 0 7,750 7,575 7,650 1,847 1,411,725,000 278
07 Aug 2020 0 7,700 7,575 7,600 1,123 856,005,000 200
10 Aug 2020 0 7,675 7,500 7,625 725 552,822,500 191
11 Aug 2020 0 7,725 7,650 7,700 1,240 953,050,000 218
12 Aug 2020 0 7,775 7,675 7,750 870 672,912,500 156
14 Aug 2020 0 7,825 7,725 7,750 748 580,840,000 122
18 Aug 2020 0 7,775 7,700 7,725 1,301 1,004,185,000 261
19 Aug 2020 0 7,825 7,700 7,750 1,433 1,111,370,000 140
24 Aug 2020 0 7,825 7,700 7,800 1,597 1,244,327,500 247
25 Aug 2020 0 7,825 7,750 7,800 1,903 1,482,432,500 312
26 Aug 2020 0 7,850 7,800 7,850 1,184 927,805,000 233
28 Aug 2020 0 8,000 7,850 7,975 1,258 995,565,000 228
31 Aug 2020 0 7,975 7,700 7,700 2,279 1,782,130,000 432
01 Sep 2020 0 7,825 7,650 7,775 1,406 1,088,332,500 244
02 Sep 2020 0 7,825 7,725 7,750 432 335,242,500 107
03 Sep 2020 0 7,900 7,725 7,775 395 307,147,500 120
04 Sep 2020 0 7,800 7,675 7,775 838 648,955,000 147
07 Sep 2020 0 7,750 7,625 7,725 293 225,530,000 115
08 Sep 2020 0 7,775 7,725 7,775 174 134,847,500 70
09 Sep 2020 0 7,775 7,500 7,575 1,037 793,330,000 274
10 Sep 2020 0 7,550 7,050 7,050 5,723 4,059,262,500 744
11 Sep 2020 0 7,500 6,625 7,500 1,720 1,249,692,500 410
14 Sep 2020 0 7,675 7,450 7,675 537 408,130,000 128
15 Sep 2020 0 7,750 7,550 7,600 527 399,652,500 104
16 Sep 2020 0 7,600 7,550 7,600 258 195,445,000 88
17 Sep 2020 0 7,575 7,450 7,450 359 269,085,000 123
18 Sep 2020 0 7,475 7,400 7,425 306 227,672,500 71
21 Sep 2020 0 7,550 7,400 7,400 360 268,307,500 90
22 Sep 2020 0 7,375 7,200 7,325 168 122,897,500 83
23 Sep 2020 0 7,375 7,300 7,300 780 569,895,000 72
24 Sep 2020 0 7,300 7,075 7,100 550 393,197,500 157
25 Sep 2020 0 7,275 7,050 7,250 369 264,952,500 98
28 Sep 2020 0 7,375 7,150 7,175 369 265,660,000 93
29 Sep 2020 0 7,350 7,200 7,300 96 69,445,000 50
30 Sep 2020 0 7,300 7,150 7,225 153 110,017,500 47
01 Oct 2020 0 7,300 7,125 7,225 311 223,655,000 58
06 Oct 2020 0 7,350 7,250 7,275 76 55,597,500 42
07 Oct 2020 0 7,425 7,225 7,400 269 197,695,000 76
08 Oct 2020 0 7,525 7,375 7,500 253 188,137,500 83
09 Oct 2020 0 7,600 7,500 7,575 204 153,775,000 62
12 Oct 2020 0 7,575 7,500 7,550 437 330,472,500 58
13 Oct 2020 0 7,575 7,450 7,550 317 238,260,000 70
14 Oct 2020 0 7,550 7,475 7,550 314 236,240,000 55
20 Oct 2020 0 7,550 7,475 7,500 525 393,397,500 77
21 Oct 2020 0 7,575 7,500 7,525 315 237,097,500 33
23 Oct 2020 0 7,600 7,500 7,600 191 144,415,000 50
26 Oct 2020 0 7,575 7,500 7,550 333 251,492,500 54
27 Oct 2020 0 7,625 7,525 7,550 913 692,597,500 112
02 Nov 2020 0 7,650 7,525 7,550 578 437,772,500 99
03 Nov 2020 0 7,800 7,575 7,750 1,349 1,039,315,000 208
04 Nov 2020 0 7,825 7,625 7,700 1,423 1,097,887,500 132
06 Nov 2020 0 7,850 7,725 7,800 846 660,587,500 141
09 Nov 2020 0 7,875 7,750 7,750 1,939 1,510,545,000 240
10 Nov 2020 0 7,800 7,700 7,750 2,664 2,066,520,000 302
11 Nov 2020 0 7,825 7,750 7,800 1,007 784,245,000 157
12 Nov 2020 0 7,825 7,750 7,775 643 500,542,500 100
16 Nov 2020 0 7,950 7,800 7,950 1,320 1,037,620,000 194
17 Nov 2020 0 8,100 8,000 8,050 2,677 2,158,917,500 360
18 Nov 2020 0 8,225 8,100 8,150 1,505 1,228,765,000 208
19 Nov 2020 0 8,275 8,100 8,275 858 703,730,000 157
20 Nov 2020 0 8,425 8,250 8,400 1,835 1,539,270,000 254
23 Nov 2020 0 8,700 8,475 8,700 2,108 1,809,397,500 249
24 Nov 2020 0 9,350 8,700 9,200 1,771 1,609,410,000 323
25 Nov 2020 0 9,300 8,800 8,875 2,874 2,568,502,500 571
26 Nov 2020 0 9,000 8,800 8,950 695 618,570,000 144
27 Nov 2020 0 9,000 8,925 8,975 537 481,825,000 135
30 Nov 2020 0 9,050 8,600 8,700 2,491 2,203,307,500 471
01 Dec 2020 0 8,975 8,600 8,800 1,438 1,258,852,500 347
02 Dec 2020 0 8,900 8,650 8,775 1,739 1,520,920,000 317
03 Dec 2020 0 8,825 8,700 8,775 1,209 1,061,442,500 260
04 Dec 2020 0 8,850 8,725 8,800 1,952 1,719,975,000 307
07 Dec 2020 0 8,875 8,800 8,800 2,930 2,587,807,500 360
08 Dec 2020 0 8,850 8,700 8,700 2,261 1,977,685,000 410
10 Dec 2020 0 8,800 8,650 8,650 1,931 1,681,110,000 307
11 Dec 2020 0 8,775 8,675 8,750 1,329 1,160,695,000 186
14 Dec 2020 0 8,800 8,700 8,725 2,409 2,106,290,000 287
15 Dec 2020 0 8,800 8,700 8,750 1,430 1,246,945,000 240
16 Dec 2020 0 8,800 8,725 8,725 2,232 1,951,877,500 327
17 Dec 2020 0 8,925 8,750 8,825 2,134 1,886,260,000 306
18 Dec 2020 0 8,900 8,750 8,775 1,186 1,042,932,500 250
21 Dec 2020 0 8,950 8,775 8,875 2,195 1,945,037,500 322
22 Dec 2020 0 8,900 8,625 8,675 3,088 2,696,577,500 582
23 Dec 2020 0 8,750 8,425 8,600 2,564 2,204,510,000 486
28 Dec 2020 0 8,800 8,600 8,725 1,554 1,353,442,500 260
29 Dec 2020 0 8,750 8,625 8,700 1,668 1,451,847,500 231
30 Dec 2020 0 8,975 8,600 8,975 2,144 1,879,237,500 321
04 Jan 2021 0 9,000 8,750 8,850 2,171 1,927,945,000 292
05 Jan 2021 0 8,875 8,725 8,750 2,126 1,869,255,000 342
06 Jan 2021 0 8,850 8,725 8,725 1,251 1,099,907,500 228
07 Jan 2021 0 8,775 8,700 8,725 1,501 1,311,232,500 250
08 Jan 2021 0 8,750 8,650 8,725 2,567 2,231,522,500 357
11 Jan 2021 0 8,850 8,725 8,800 1,661 1,458,537,500 238
12 Jan 2021 0 8,925 8,800 8,875 1,655 1,467,015,000 272
13 Jan 2021 0 9,150 8,800 8,925 2,797 2,516,942,500 442
14 Jan 2021 0 9,075 8,825 8,875 2,028 1,806,742,500 376
15 Jan 2021 0 8,925 8,775 8,900 1,636 1,449,947,500 227
18 Jan 2021 0 8,925 8,750 8,875 1,966 1,743,197,500 216
19 Jan 2021 0 9,000 8,825 8,950 1,066 948,490,000 216
20 Jan 2021 0 9,150 8,950 9,000 2,683 2,420,467,500 452
21 Jan 2021 0 9,125 8,950 9,075 1,989 1,797,957,500 315
22 Jan 2021 0 9,150 8,950 9,000 1,750 1,581,990,000 413
25 Jan 2021 0 9,075 8,825 8,875 1,718 1,527,227,500 333
26 Jan 2021 0 8,950 8,600 8,725 2,819 2,466,737,500 571
27 Jan 2021 0 8,775 8,475 8,625 3,319 2,854,965,000 434
28 Jan 2021 0 8,625 8,200 8,525 3,863 3,261,640,000 667
29 Jan 2021 0 8,525 8,300 8,400 1,867 1,563,877,500 349
01 Feb 2021 0 8,500 8,200 8,400 2,706 2,265,030,000 452
02 Feb 2021 0 8,500 8,300 8,400 3,684 3,086,145,000 414
03 Feb 2021 0 8,400 8,350 8,375 1,869 1,568,192,500 259
04 Feb 2021 0 8,400 8,350 8,350 1,766 1,477,405,000 278
05 Feb 2021 0 8,500 8,350 8,450 1,241 1,045,480,000 262
08 Feb 2021 0 8,700 8,450 8,600 1,329 1,143,177,500 242
09 Feb 2021 0 8,700 8,500 8,500 1,361 1,168,205,000 298
10 Feb 2021 0 8,600 8,300 8,425 1,149 968,830,000 251
11 Feb 2021 0 8,550 8,425 8,475 688 582,270,000 143
15 Feb 2021 0 8,750 8,475 8,575 2,452 2,112,255,000 367
16 Feb 2021 0 8,700 8,575 8,575 1,984 1,711,902,500 237
17 Feb 2021 0 8,625 8,500 8,550 656 561,240,000 170
18 Feb 2021 0 8,650 8,500 8,575 573 490,485,000 93
19 Feb 2021 0 8,700 8,525 8,550 854 731,622,500 188
22 Feb 2021 0 8,650 8,550 8,575 786 677,352,500 211
23 Feb 2021 0 8,675 8,550 8,600 601 517,657,500 129
24 Feb 2021 0 8,625 8,475 8,525 1,031 879,957,500 311
25 Feb 2021 0 8,625 8,500 8,550 763 652,072,500 241
26 Feb 2021 0 8,600 8,450 8,525 1,617 1,375,772,500 348
01 Mar 2021 0 8,525 8,450 8,500 1,665 1,414,135,000 310
02 Mar 2021 0 8,625 8,450 8,500 1,548 1,323,070,000 294
03 Mar 2021 0 8,650 8,450 8,475 2,973 2,526,895,000 347
04 Mar 2021 0 8,500 8,425 8,475 1,410 1,194,290,000 223
05 Mar 2021 0 8,475 8,425 8,450 915 772,435,000 213
08 Mar 2021 0 8,500 8,425 8,450 873 737,615,000 236
09 Mar 2021 0 8,475 8,350 8,350 1,465 1,227,600,000 270
10 Mar 2021 0 8,450 8,350 8,350 2,675 2,236,037,500 321
12 Mar 2021 0 8,400 8,325 8,350 4,468 3,730,287,500 353
15 Mar 2021 0 8,450 8,325 8,350 3,753 3,134,917,500 333
16 Mar 2021 0 8,400 8,325 8,350 3,580 2,989,305,000 237
17 Mar 2021 0 8,400 8,325 8,350 1,533 1,280,297,500 218
18 Mar 2021 0 8,450 8,350 8,425 1,242 1,043,010,000 175
19 Mar 2021 0 8,550 8,425 8,550 1,750 1,487,522,500 260
22 Mar 2021 0 8,900 8,525 8,650 2,992 2,607,290,000 542
23 Mar 2021 0 8,800 8,675 8,675 1,739 1,512,800,000 214
24 Mar 2021 0 8,750 8,475 8,500 2,025 1,745,375,000 276
25 Mar 2021 0 8,550 8,350 8,425 1,169 985,620,000 269
26 Mar 2021 0 8,600 8,350 8,500 1,013 856,717,500 172
29 Mar 2021 0 8,650 8,500 8,550 388 333,292,500 124
30 Mar 2021 0 8,600 8,400 8,400 1,615 1,364,442,500 368
31 Mar 2021 0 8,400 8,300 8,325 2,484 2,072,277,500 416
01 Apr 2021 0 8,450 8,300 8,325 959 801,182,500 171
05 Apr 2021 0 8,375 8,275 8,300 2,575 2,145,847,500 349
06 Apr 2021 0 8,400 8,300 8,375 647 541,190,000 130
07 Apr 2021 0 8,400 8,275 8,325 1,411 1,175,057,500 183
08 Apr 2021 0 8,375 8,300 8,325 1,374 1,145,410,000 178
09 Apr 2021 0 8,400 8,300 8,400 544 454,530,000 130
12 Apr 2021 0 8,450 8,325 8,350 839 700,930,000 119
13 Apr 2021 0 8,375 8,275 8,300 1,279 1,064,470,000 190
14 Apr 2021 0 8,325 8,250 8,275 2,205 1,825,220,000 329
15 Apr 2021 0 8,300 8,275 8,275 1,140 944,327,500 126
16 Apr 2021 0 8,325 8,250 8,250 2,431 2,006,920,000 259
19 Apr 2021 0 8,250 8,225 8,250 1,326 1,093,300,000 178
20 Apr 2021 0 8,250 8,200 8,200 1,322 1,089,390,000 216
21 Apr 2021 0 8,225 8,150 8,175 959 785,237,500 236
22 Apr 2021 0 8,225 8,100 8,175 2,982 2,438,812,500 352
23 Apr 2021 0 8,175 8,000 8,150 1,892 1,533,500,000 328
26 Apr 2021 0 8,150 8,100 8,100 783 635,225,000 168
27 Apr 2021 0 8,175 8,075 8,100 270 219,407,500 95
28 Apr 2021 0 8,300 8,100 8,125 475 387,110,000 113
29 Apr 2021 0 8,200 8,100 8,150 273 222,282,500 83
30 Apr 2021 0 8,200 8,100 8,125 565 459,092,500 141
03 May 2021 0 8,125 8,000 8,025 1,781 1,434,040,000 376
04 May 2021 0 8,050 7,925 8,025 1,950 1,556,815,000 301
05 May 2021 0 8,100 8,000 8,075 574 462,020,000 93
06 May 2021 0 8,125 8,050 8,075 518 418,592,500 121
07 May 2021 0 8,100 8,050 8,075 480 387,467,500 78
10 May 2021 0 8,075 8,050 8,075 283 228,357,500 72
11 May 2021 0 8,075 8,000 8,025 705 565,572,500 186
17 May 2021 0 8,050 7,975 8,000 1,046 837,755,000 221
18 May 2021 0 8,025 7,975 8,025 958 767,075,000 242
19 May 2021 0 8,000 7,950 8,000 941 750,197,500 157
21 May 2021 0 8,025 7,925 7,950 488 389,605,000 127
24 May 2021 0 8,025 7,900 8,000 317 253,382,500 94
25 May 2021 0 8,025 8,000 8,025 183 146,612,500 54
28 May 2021 0 8,075 7,925 8,000 765 610,557,500 176
31 May 2021 0 8,025 7,925 8,025 1,011 804,705,000 244
02 Jun 2021 0 8,100 8,000 8,075 719 577,205,000 181
03 Jun 2021 0 8,125 8,025 8,100 465 375,342,500 131
04 Jun 2021 0 8,125 8,050 8,100 1,063 860,985,000 147
07 Jun 2021 0 8,125 8,075 8,100 738 597,967,500 112
08 Jun 2021 0 8,125 8,050 8,075 578 467,120,000 140
10 Jun 2021 0 8,325 8,125 8,275 697 572,050,000 155

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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