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 17 Jan 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
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
14 Jun 2021 0 8,300 8,200 8,200 478 392,737,500 110
15 Jun 2021 0 8,250 8,150 8,175 469 383,995,000 112
16 Jun 2021 0 8,275 8,100 8,125 467 380,207,500 105
17 Jun 2021 0 8,125 8,050 8,075 575 464,937,500 129
18 Jun 2021 0 8,050 7,975 7,975 1,968 1,573,620,000 291
21 Jun 2021 0 7,975 7,875 7,975 1,551 1,227,867,500 259
22 Jun 2021 0 8,100 7,975 8,100 492 395,937,500 109
23 Jun 2021 0 8,150 8,000 8,150 954 768,657,500 143
24 Jun 2021 0 8,150 8,025 8,075 492 395,947,500 92
25 Jun 2021 0 8,200 8,000 8,000 512 411,095,000 111
28 Jun 2021 0 8,025 7,975 8,000 599 478,745,000 139
30 Jun 2021 0 8,175 8,050 8,175 501 407,030,000 72
01 Jul 2021 0 8,300 8,175 8,225 1,257 1,034,392,500 173
02 Jul 2021 0 8,400 8,250 8,300 2,508 2,090,235,000 356
05 Jul 2021 0 8,500 8,325 8,425 2,712 2,287,415,000 489
06 Jul 2021 0 8,500 8,400 8,450 2,805 2,368,847,500 400
07 Jul 2021 0 8,475 8,325 8,400 3,064 2,571,665,000 528
08 Jul 2021 0 8,400 8,200 8,300 4,353 3,612,867,500 766
09 Jul 2021 0 7,850 7,725 7,750 6,157 4,788,670,000 1,056
12 Jul 2021 0 7,800 7,725 7,725 1,401 1,084,595,000 377
13 Jul 2021 0 7,825 7,700 7,725 955 738,282,500 207
14 Jul 2021 0 7,725 7,650 7,650 1,419 1,089,005,000 294
15 Jul 2021 0 7,650 7,550 7,550 1,280 970,850,000 306
16 Jul 2021 0 7,600 7,500 7,575 1,493 1,124,800,000 246
19 Jul 2021 0 7,700 7,575 7,675 1,171 893,997,500 319
21 Jul 2021 0 7,775 7,650 7,700 3,504 2,705,747,500 230
22 Jul 2021 0 7,800 7,725 7,725 3,547 2,746,457,500 229
23 Jul 2021 0 7,800 7,750 7,750 343 266,287,500 115
26 Jul 2021 0 7,800 7,675 7,750 666 514,480,000 170
27 Jul 2021 0 7,750 7,625 7,650 961 735,650,000 201
28 Jul 2021 0 7,750 7,550 7,575 1,722 1,304,580,000 271
29 Jul 2021 0 7,625 7,525 7,600 846 641,335,000 156
30 Jul 2021 0 7,750 7,650 7,700 690 531,847,500 166
02 Aug 2021 0 7,700 7,625 7,675 605 463,357,500 138
03 Aug 2021 0 7,725 7,650 7,650 236 181,105,000 100
04 Aug 2021 0 7,725 7,625 7,650 753 577,137,500 129
05 Aug 2021 0 7,700 7,600 7,675 724 552,525,000 154
06 Aug 2021 0 7,700 7,650 7,700 335 257,337,500 86
09 Aug 2021 0 7,725 7,625 7,700 952 730,865,000 195
10 Aug 2021 0 7,725 7,650 7,675 309 237,330,000 68
12 Aug 2021 0 7,775 7,700 7,750 1,862 1,437,080,000 242
13 Aug 2021 0 7,850 7,725 7,750 2,478 1,920,142,500 266
16 Aug 2021 0 7,775 7,700 7,725 1,508 1,167,182,500 133
18 Aug 2021 0 7,750 7,675 7,750 946 727,890,000 141
19 Aug 2021 0 7,750 7,675 7,700 4,240 3,266,255,000 139
20 Aug 2021 0 7,725 7,675 7,700 266 204,375,000 69
23 Aug 2021 0 7,775 7,700 7,775 821 635,747,500 119
24 Aug 2021 0 7,800 7,725 7,725 3,895 3,011,205,000 113
25 Aug 2021 0 7,775 7,700 7,725 4,257 3,288,542,500 108
26 Aug 2021 0 7,725 7,650 7,700 419 322,295,000 112
27 Aug 2021 0 7,700 7,575 7,600 1,220 927,567,500 258
30 Aug 2021 0 7,700 7,625 7,650 524 401,292,500 87
31 Aug 2021 0 7,700 7,625 7,650 400 305,800,000 99
01 Sep 2021 0 7,725 7,575 7,625 1,820 1,390,002,500 260
02 Sep 2021 0 7,725 7,600 7,700 6,655 5,117,412,500 329
03 Sep 2021 0 7,700 7,625 7,675 536 410,530,000 114
06 Sep 2021 0 7,750 7,650 7,750 918 707,902,500 184
07 Sep 2021 0 7,750 7,675 7,725 1,008 779,967,500 122
08 Sep 2021 0 7,750 7,650 7,650 568 435,670,000 151
09 Sep 2021 0 7,700 7,625 7,650 395 302,145,000 81
10 Sep 2021 0 7,750 7,650 7,725 260 200,287,500 89
13 Sep 2021 0 7,725 7,650 7,700 439 337,042,500 105
14 Sep 2021 0 7,725 7,675 7,700 297 228,557,500 81
15 Sep 2021 0 7,725 7,700 7,700 126 97,037,500 50
16 Sep 2021 0 7,700 7,650 7,675 461 353,507,500 132
17 Sep 2021 0 7,700 7,650 7,675 485 372,097,500 98
20 Sep 2021 0 7,700 7,625 7,650 412 315,572,500 97
21 Sep 2021 0 7,700 7,600 7,675 692 528,962,500 128
22 Sep 2021 0 7,700 7,650 7,675 187 143,682,500 45
23 Sep 2021 0 7,750 7,650 7,725 577 444,117,500 93
24 Sep 2021 0 7,725 7,675 7,700 796 612,632,500 102
27 Sep 2021 0 7,725 7,675 7,700 354 272,830,000 75
28 Sep 2021 0 7,750 7,650 7,675 454 348,922,500 111
29 Sep 2021 0 7,700 7,650 7,650 886 678,297,500 174
30 Sep 2021 0 7,725 7,650 7,700 486 373,742,500 141
01 Oct 2021 0 7,750 7,625 7,675 1,809 1,388,377,500 267
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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