Data Historical Harga Saham ADMF (PT. Adira Dinamika Multi Finance Tbk.)
Perlu diingat bahwa pergerakan harga saham ADMF bisa saja mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Maka dari itu, bijaksana untuk tidak mengambil keputusan finansial secara terburu-buru berdasarkan data tersebut.
Berapa Harga 1 lot saham ADMF ?
Estimasi harga satu lot saham ADMF berdasarkan harga saat ini adalah 9025 x 100 = Rp 902.500. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Wed 2026-04-29 |
O:
8625
H:
9025
L:
8625
C:
9025
|
400 (4.64%) | 679,200 | 6,129,780,000 | -4.43% |
| Tue 2026-04-28 |
O:
8525
H:
8650
L:
8475
C:
8625
|
100 (1.17%) | 239,000 | 2,061,375,000 | -1.16% |
| Mon 2026-04-27 |
O:
8300
H:
8575
L:
8300
C:
8525
|
250 (3.02%) | 711,300 | 6,063,832,500 | -2.64% |
| Fri 2026-04-24 |
O:
8400
H:
8400
L:
8225
C:
8275
|
-125 (-1.49%) | 185,400 | 1,534,185,000 | 1.51% |
| Thu 2026-04-23 |
O:
8800
H:
8800
L:
8400
C:
8400
|
-400 (-4.55%) | 504,300 | 4,236,120,000 | 4.76% |
| Wed 2026-04-22 |
O:
8325
H:
8900
L:
8325
C:
8800
|
425 (5.07%) | 876,300 | 7,711,440,000 | -5.40% |
| Tue 2026-04-21 |
O:
8250
H:
8375
L:
8250
C:
8375
|
125 (1.52%) | 103,100 | 863,462,500 | -1.49% |
| Mon 2026-04-20 |
O:
8250
H:
8350
L:
8250
C:
8250
|
-25 (-0.30%) | 174,200 | 1,437,150,000 | 0.00% |
| Fri 2026-04-17 |
O:
8350
H:
8350
L:
8250
C:
8275
|
-75 (-0.90%) | 221,400 | 1,832,085,000 | 0.91% |
| Thu 2026-04-16 |
O:
8400
H:
8450
L:
8325
C:
8350
|
-25 (-0.30%) | 203,100 | 1,695,885,000 | 0.60% |
| Wed 2026-04-15 |
O:
8475
H:
8475
L:
8300
C:
8375
|
-725 (-7.97%) | 615,000 | 5,150,625,000 | 1.19% |
| Tue 2026-04-14 |
O:
9075
H:
9150
L:
8975
C:
9100
|
50 (0.55%) | 1,273,800 | 11,591,580,000 | -0.27% |
| Mon 2026-04-13 |
O:
9000
H:
9075
L:
9000
C:
9050
|
50 (0.56%) | 480,700 | 4,350,335,000 | -0.55% |
| Fri 2026-04-10 |
O:
8950
H:
9025
L:
8925
C:
9000
|
50 (0.56%) | 418,200 | 3,763,800,000 | -0.56% |
| Thu 2026-04-09 |
O:
8725
H:
9000
L:
8725
C:
8950
|
250 (2.87%) | 603,300 | 5,399,535,000 | -2.51% |
| Wed 2026-04-08 |
O:
8500
H:
8700
L:
8500
C:
8700
|
250 (2.96%) | 271,500 | 2,362,050,000 | -2.30% |
| Tue 2026-04-07 |
O:
8500
H:
8500
L:
8425
C:
8450
|
-50 (-0.59%) | 28,800 | 243,360,000 | 0.59% |
| Mon 2026-04-06 |
O:
8525
H:
8600
L:
8475
C:
8500
|
0 (0.00%) | 123,600 | 1,050,600,000 | 0.29% |
| Thu 2026-04-02 |
O:
8500
H:
8525
L:
8425
C:
8500
|
0 (0.00%) | 113,000 | 960,500,000 | 0.00% |
| Wed 2026-04-01 |
O:
8450
H:
8500
L:
8350
C:
8500
|
100 (1.19%) | 88,600 | 753,100,000 | -0.59% |
