Adira Dinamika Multi Finance Tb - Price History
Monthly price history for ADMF.JK (Adira Dinamika Multi Finance Tb)
Date | Adjusted price | Real 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
Dividend Yield: 0.07%
Forward Dividend Yield: 8.27%
Payout Ratio: 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