Adira Dinamika Multi Finance Tb - Price History

Monthly price history for ADMF.JK (Adira Dinamika Multi Finance Tb)

DateAdjusted priceReal price
May 2024 IDR11,750 IDR11,750
April 2024 IDR12,075 IDR12,075
March 2024 IDR13,425 IDR13,425
February 2024 IDR13,525 IDR13,525
January 2024 IDR11,325 IDR11,325
December 2023 IDR10,950 IDR10,950
November 2023 IDR10,700 IDR10,700
October 2023 IDR10,425 IDR10,425
September 2023 IDR10,525 IDR10,525
August 2023 IDR11,250 IDR11,250
July 2023 IDR12,100 IDR12,100
June 2023 IDR11,375 IDR11,375
May 2023 IDR10,250 IDR10,250
April 2023 IDR10,125 IDR10,125
March 2023 IDR9,471.68 IDR10,250
February 2023 IDR9,194.46 IDR9,950
January 2023 IDR8,709.32 IDR9,425
December 2022 IDR8,316.60 IDR9,000
November 2022 IDR8,362.80 IDR9,050
October 2022 IDR7,946.97 IDR8,600
September 2022 IDR7,669.75 IDR8,300
August 2022 IDR7,531.14 IDR8,150
July 2022 IDR7,554.24 IDR8,175
June 2022 IDR7,415.63 IDR8,025
May 2022 IDR7,623.55 IDR8,250
April 2022 IDR7,692.85 IDR8,325
March 2022 IDR7,380.39 IDR8,575
February 2022 IDR6,777.91 IDR7,875
January 2022 IDR6,541.22 IDR7,600
December 2021 IDR6,627.29 IDR7,700
November 2021 IDR6,627.29 IDR7,700
October 2021 IDR6,713.36 IDR7,800
September 2021 IDR6,627.29 IDR7,700
August 2021 IDR6,584.25 IDR7,650
July 2021 IDR6,627.29 IDR7,700
June 2021 IDR6,601.23 IDR8,175
May 2021 IDR6,480.11 IDR8,025
April 2021 IDR6,560.86 IDR8,125
March 2021 IDR6,722.36 IDR8,325
February 2021 IDR4,925.69 IDR6,100
January 2021 IDR4,925.69 IDR6,100
December 2020 IDR4,925.69 IDR6,100
November 2020 IDR4,925.69 IDR6,100
October 2020 IDR4,925.69 IDR6,100
September 2020 IDR4,925.69 IDR6,100
August 2020 IDR4,925.69 IDR6,100
July 2020 IDR4,925.69 IDR6,100
June 2020 IDR4,925.69 IDR6,100
May 2020 IDR4,925.69 IDR6,100
April 2020 IDR4,925.69 IDR6,100
March 2020 IDR4,074.19 IDR6,100
February 2020 IDR4,074.19 IDR6,100
January 2020 IDR4,074.19 IDR6,100
December 2019 IDR4,074.19 IDR6,100
November 2019 IDR4,074.19 IDR6,100
October 2019 IDR4,074.19 IDR6,100
September 2019 IDR4,074.19 IDR6,100
August 2019 IDR4,074.19 IDR6,100
July 2019 IDR4,074.19 IDR6,100
June 2019 IDR4,074.19 IDR6,100
May 2019 IDR4,074.19 IDR6,100
April 2019 IDR4,074.19 IDR6,100
March 2019 IDR3,467.74 IDR6,100
February 2019 IDR3,467.74 IDR6,100
January 2019 IDR3,467.74 IDR6,100
December 2018 IDR3,467.74 IDR6,100
November 2018 IDR3,467.74 IDR6,100
October 2018 IDR3,467.74 IDR6,100
September 2018 IDR3,467.74 IDR6,100
August 2018 IDR3,467.74 IDR6,100
July 2018 IDR3,467.74 IDR6,100
June 2018 IDR3,467.74 IDR6,100
May 2018 IDR3,467.74 IDR6,100
April 2018 IDR3,467.74 IDR6,100
March 2018 IDR3,067.24 IDR6,100
February 2018 IDR3,067.24 IDR6,100
January 2018 IDR3,067.24 IDR6,100
December 2017 IDR3,067.24 IDR6,100
November 2017 IDR3,067.24 IDR6,100
October 2017 IDR3,067.24 IDR6,100
September 2017 IDR3,067.24 IDR6,100
August 2017 IDR3,067.24 IDR6,100
July 2017 IDR3,067.24 IDR6,100
June 2017 IDR3,067.24 IDR6,100
May 2017 IDR3,067.24 IDR6,100
April 2017 IDR2,813.32 IDR6,100
March 2017 IDR2,813.32 IDR6,100
February 2017 IDR2,813.32 IDR6,100
January 2017 IDR2,813.32 IDR6,100
December 2016 IDR2,813.32 IDR6,100
November 2016 IDR2,813.32 IDR6,100
October 2016 IDR2,813.32 IDR6,100
September 2016 IDR2,813.32 IDR6,100
August 2016 IDR2,813.32 IDR6,100
July 2016 IDR2,432.83 IDR5,275
June 2016 IDR2,029.28 IDR4,400
May 2016 IDR1,978.54 IDR4,290
April 2016 IDR1,685.10 IDR3,930
March 2016 IDR1,387.10 IDR3,235
February 2016 IDR1,286.34 IDR3,000
January 2016 IDR1,339.93 IDR3,125
December 2015 IDR1,487.86 IDR3,470
November 2015 IDR1,468.57 IDR3,425
October 2015 IDR1,629.36 IDR3,800
September 2015 IDR1,612.21 IDR3,760
August 2015 IDR1,693.68 IDR3,950
July 2015 IDR1,942.37 IDR4,530
June 2015 IDR2,101.02 IDR4,900
May 2015 IDR2,454.76 IDR5,725
April 2015 IDR2,345.52 IDR5,850
March 2015 IDR2,525.94 IDR6,300
February 2015 IDR2,656.25 IDR6,625
January 2015 IDR2,776.53 IDR6,925
December 2014 IDR2,886.79 IDR7,200
November 2014 IDR3,097.29 IDR7,725
October 2014 IDR3,408.67 IDR11,125
September 2014 IDR3,446.97 IDR11,250
August 2014 IDR3,439.31 IDR11,225
July 2014 IDR3,462.29 IDR11,300
June 2014 IDR3,477.61 IDR11,350
May 2014 IDR3,546.55 IDR11,575
April 2014 IDR2,941.42 IDR9,600
March 2014 IDR2,910.78 IDR9,500
February 2014 IDR2,826.52 IDR9,225
January 2014 IDR2,680.98 IDR8,750
December 2013 IDR2,481.82 IDR8,100
November 2013 IDR2,451.18 IDR8,000
October 2013 IDR2,451.18 IDR8,000
September 2013 IDR2,451.18 IDR8,000
August 2013 IDR2,328.62 IDR7,600
July 2013 IDR2,435.86 IDR7,950
June 2013 IDR2,573.74 IDR8,400
May 2013 IDR2,751.32 IDR9,700
April 2013 IDR2,751.32 IDR9,700
March 2013 IDR2,779.68 IDR9,800
February 2013 IDR2,708.77 IDR9,550
January 2013 IDR2,808.04 IDR9,900
December 2012 IDR2,779.68 IDR9,800
November 2012 IDR3,332.78 IDR11,750
October 2012 IDR3,176.78 IDR11,200
September 2012 IDR2,893.14 IDR10,200
August 2012 IDR2,864.77 IDR10,100
July 2012 IDR2,836.41 IDR10,000
June 2012 IDR2,893.14 IDR10,200
May 2012 IDR2,921.50 IDR10,300
April 2012 IDR3,470.61 IDR13,100
March 2012 IDR3,258.67 IDR12,300
February 2012 IDR3,285.16 IDR12,400
January 2012 IDR3,285.16 IDR12,400
December 2011 IDR3,364.64 IDR12,700
November 2011 IDR3,033.48 IDR11,450
October 2011 IDR2,914.26 IDR11,000
September 2011 IDR2,649.32 IDR10,000
August 2011 IDR2,940.75 IDR11,100
July 2011 IDR3,603.08 IDR13,600
June 2011 IDR3,497.11 IDR13,200
May 2011 IDR3,616.95 IDR14,600
April 2011 IDR3,096.70 IDR12,500
March 2011 IDR2,787.03 IDR11,250
February 2011 IDR2,601.23 IDR10,500
January 2011 IDR2,848.97 IDR11,500
December 2010 IDR2,972.84 IDR12,000
November 2010 IDR2,799.42 IDR11,300
October 2010 IDR2,564.07 IDR10,350
September 2010 IDR2,502.14 IDR10,100
August 2010 IDR2,477.36 IDR10,000
July 2010 IDR2,613.62 IDR10,550
June 2010 IDR2,316.33 IDR9,350
May 2010 IDR2,279.17 IDR9,200
April 2010 IDR2,243.55 IDR9,300
March 2010 IDR1,954.06 IDR8,100
February 2010 IDR1,929.94 IDR8,000
January 2010 IDR1,905.81 IDR7,900
December 2009 IDR1,652.51 IDR6,850
November 2009 IDR1,471.58 IDR6,100
October 2009 IDR1,085.59 IDR4,500
September 2009 IDR1,085.59 IDR4,500
August 2009 IDR1,025.28 IDR4,250
July 2009 IDR892.60 IDR3,700
June 2009 IDR856.41 IDR3,550
May 2009 IDR910.69 IDR3,775
April 2009 IDR1,133.84 IDR4,700
March 2009 IDR566.75 IDR2,750
February 2009 IDR494.62 IDR2,400
January 2009 IDR302.95 IDR1,470
December 2008 IDR298.83 IDR1,450
November 2008 IDR272.04 IDR1,320
October 2008 IDR309.13 IDR1,500
September 2008 IDR412.18 IDR2,000
August 2008 IDR474.01 IDR2,300
July 2008 IDR432.79 IDR2,100
June 2008 IDR417.33 IDR2,025
May 2008 IDR546.14 IDR2,650
April 2008 IDR488.43 IDR2,650
March 2008 IDR506.86 IDR2,750
February 2008 IDR470 IDR2,550
January 2008 IDR423.92 IDR2,300
December 2007 IDR405.49 IDR2,200
November 2007 IDR414.71 IDR2,250
October 2007 IDR405.49 IDR2,200
September 2007 IDR423.92 IDR2,300
August 2007 IDR414.71 IDR2,250
July 2007 IDR442.35 IDR2,400
June 2007 IDR456.18 IDR2,475
May 2007 IDR441.47 IDR2,625
April 2007 IDR424.65 IDR2,525
March 2007 IDR395.22 IDR2,350
February 2007 IDR420.44 IDR2,500
January 2007 IDR437.26 IDR2,600
December 2006 IDR391.01 IDR2,325
November 2006 IDR369.99 IDR2,200
October 2006 IDR369.99 IDR2,200
September 2006 IDR369.99 IDR2,200
August 2006 IDR386.81 IDR2,300
July 2006 IDR357.38 IDR2,125
June 2006 IDR340.88 IDR2,250
May 2006 IDR333.30 IDR2,200
April 2006 IDR393.90 IDR2,600
March 2006 IDR363.60 IDR2,400
February 2006 IDR303 IDR2,000
January 2006 IDR249.98 IDR1,650
December 2005 IDR253.01 IDR1,670
November 2005 IDR246.95 IDR1,630
October 2005 IDR272.70 IDR1,800
September 2005 IDR318.15 IDR2,100
August 2005 IDR318.15 IDR2,100
July 2005 IDR362.17 IDR2,700
June 2005 IDR331.99 IDR2,475
May 2005 IDR281.69 IDR2,100
April 2005 IDR281.69 IDR2,100
March 2005 IDR315.22 IDR2,350
February 2005 IDR338.69 IDR2,525
January 2005 IDR348.75 IDR2,600
December 2004 IDR378.93 IDR2,825
November 2004 IDR348.75 IDR2,600
October 2004 IDR362.17 IDR2,700
September 2004 IDR348.75 IDR2,600
August 2004 IDR348.75 IDR2,600
July 2004 IDR352.11 IDR2,625
June 2004 IDR335.34 IDR2,500
May 2004 IDR331.99 IDR2,475
April 2004 IDR378.93 IDR2,825
March 2004 IDR311.87 IDR2,325

ADMF.JK

Price: IDR11,750

52 week price:
10000.00
14300.00

Dividend Yield: 0.07%

5-year range yield:
0.07%
22.29%

Forward Dividend Yield: 8.27%

Payout Ratio: 50.31%

Payout Ratio Range:
50.31%
50.31%

Dividend Per Share: 972.00 IDR

Earnings Per Share: 1932.00 IDR

P/E Ratio: 6.21

Exchange: JKT

Sector: Financial Services

Industry: Credit Services

Market Capitalization: 12.0 trillion

Average Dividend Frequency: 1

Years Paying Dividends: 20

Links: