Stock listing
IDX:ADMF PT Adira Dinamika Multi Finance Tbk Saham
Home listing (IDX) of PT Adira Dinamika Multi Finance Tbk
Follow PT Adira Dinamika Multi Finance Tbk into a list and get an email when it puts out news.
Share price · IDX:ADMF
7,800.00 IDR +475.00 (+6.5%)
Close on Oct 20, 2026
- Day range
- 7,475.00 – 7,800.00 IDROct 20, 2026
- Volume
- 103,400 sharesOct 20, 2026
- Market cap
- 9.56T IDRAt the close on Oct 20, 2026 · price × 1.23B shares outstanding
- 52-week range
- 7,050.00 – 9,150.00 IDRLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:ADMF · Home | 7,800.00 IDR | +475.00 (+6.5%) | 103,400 | 7,475.00 | 7,800.00 | 7,475.00 | 7,325.00 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:ADMF · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 7,800.00 | +475.00 | +6.5% | 7,475.00 | 7,800.00 | 7,475.00 | 103,400 | |
| 7,325.00 | -325.00 | -4.2% | 7,625.00 | 7,650.00 | 7,300.00 | 467,500 | |
| 7,650.00 | -550.00 | -6.7% | 8,200.00 | 8,200.00 | 7,050.00 | 644,600 | |
| 8,200.00 | -150.00 | -1.8% | 8,275.00 | 8,350.00 | 8,200.00 | 241,400 | |
| 8,350.00 | +25.00 | +0.3% | 8,325.00 | 8,400.00 | 8,325.00 | 104,100 | |
| 8,325.00 | -50.00 | -0.6% | 8,350.00 | 8,400.00 | 8,275.00 | 18,600 | |
| 8,375.00 | -75.00 | -0.9% | 8,450.00 | 8,475.00 | 8,300.00 | 77,400 | |
| 8,450.00 | +75.00 | +0.9% | 8,450.00 | 8,450.00 | 8,375.00 | 43,300 | |
| 8,375.00 | -25.00 | -0.3% | 8,400.00 | 8,500.00 | 8,375.00 | 107,400 | |
| 8,400.00 | 0.00 | 0.0% | 8,400.00 | 8,475.00 | 8,400.00 | 12,200 | |
| 8,400.00 | 0.00 | 0.0% | 8,400.00 | 8,500.00 | 8,300.00 | 48,000 | |
| 8,400.00 | +100.00 | +1.2% | 8,350.00 | 8,450.00 | 8,300.00 | 64,700 | |
| 8,300.00 | -50.00 | -0.6% | 8,350.00 | 8,700.00 | 8,250.00 | 86,900 | |
| 8,350.00 | +175.00 | +2.1% | 8,175.00 | 8,400.00 | 8,175.00 | 51,000 | |
| 8,175.00 | -75.00 | -0.9% | 8,200.00 | 8,275.00 | 8,150.00 | 263,200 | |
| 8,250.00 | -425.00 | -4.9% | 8,650.00 | 8,650.00 | 8,025.00 | 663,800 | |
| 8,675.00 | +25.00 | +0.3% | 8,675.00 | 8,725.00 | 8,600.00 | 113,300 | |
| 8,650.00 | -50.00 | -0.6% | 8,675.00 | 8,675.00 | 8,625.00 | 19,300 | |
| 8,700.00 | -25.00 | -0.3% | 8,725.00 | 8,725.00 | 8,675.00 | 14,300 | |
| 8,725.00 | +25.00 | +0.3% | 8,700.00 | 8,725.00 | 8,700.00 | 9,900 | |
| 8,700.00 | -75.00 | -0.9% | 8,775.00 | 8,775.00 | 8,700.00 | 21,000 | |
| 8,775.00 | +50.00 | +0.6% | 8,725.00 | 8,775.00 | 8,650.00 | 112,500 | |
| 8,725.00 | +25.00 | +0.3% | 8,700.00 | 8,725.00 | 8,650.00 | 10,200 | |
| 8,700.00 | -50.00 | -0.6% | 8,650.00 | 8,750.00 | 8,625.00 | 30,800 | |
| 8,750.00 | 0.00 | 0.0% | 8,750.00 | 8,750.00 | 8,725.00 | 33,500 | |
| 8,750.00 | +75.00 | +0.9% | 8,675.00 | 8,775.00 | 8,675.00 | 27,400 | |
| 8,675.00 | 0.00 | 0.0% | 8,675.00 | 8,750.00 | 8,650.00 | 51,200 | |
| 8,675.00 | -25.00 | -0.3% | 8,725.00 | 8,725.00 | 8,675.00 | 20,000 | |
| 8,700.00 | -25.00 | -0.3% | 8,725.00 | 8,750.00 | 8,675.00 | 144,100 | |
| 8,725.00 | +25.00 | +0.3% | 8,700.00 | 8,750.00 | 8,700.00 | 41,900 | |
| 8,700.00 | -25.00 | -0.3% | 8,725.00 | 8,750.00 | 8,700.00 | 22,000 | |
| 8,725.00 | 0.00 | 0.0% | 8,725.00 | 8,775.00 | 8,675.00 | 58,000 | |
| 8,725.00 | 0.00 | 0.0% | 8,700.00 | 8,750.00 | 8,675.00 | 45,900 | |
| 8,725.00 | 0.00 | 0.0% | 8,725.00 | 8,725.00 | 8,625.00 | 97,800 | |
| 8,725.00 | 0.00 | 0.0% | 8,725.00 | 8,750.00 | 8,625.00 | 75,900 | |
| 8,725.00 | 0.00 | 0.0% | 8,725.00 | 8,750.00 | 8,650.00 | 138,500 | |
| 8,725.00 | 0.00 | 0.0% | 8,775.00 | 8,775.00 | 8,525.00 | 153,600 | |
| 8,725.00 | +25.00 | +0.3% | 8,700.00 | 8,800.00 | 8,700.00 | 39,100 | |
| 8,700.00 | 0.00 | 0.0% | 8,700.00 | 8,750.00 | 8,675.00 | 16,700 | |
| 8,700.00 | -25.00 | -0.3% | 8,675.00 | 8,800.00 | 8,675.00 | 159,700 | |
| 8,725.00 | 0.00 | 0.0% | 8,725.00 | 8,725.00 | 8,725.00 | 0 | |
| 8,725.00 | +75.00 | +0.9% | 8,675.00 | 8,725.00 | 8,650.00 | 64,300 | |
| 8,650.00 | +25.00 | +0.3% | 8,625.00 | 8,700.00 | 8,600.00 | 29,500 | |
| 8,625.00 | 0.00 | 0.0% | 8,600.00 | 8,675.00 | 8,600.00 | 154,800 | |
| 8,625.00 | -50.00 | -0.6% | 8,675.00 | 8,675.00 | 8,600.00 | 20,900 | |
| 8,675.00 | -50.00 | -0.6% | 8,725.00 | 8,725.00 | 8,625.00 | 25,900 | |
| 8,725.00 | 0.00 | 0.0% | 8,725.00 | 8,725.00 | 8,725.00 | 0 | |
| 8,725.00 | +100.00 | +1.2% | 8,625.00 | 8,800.00 | 8,575.00 | 60,100 | |
| 8,625.00 | 0.00 | 0.0% | 8,600.00 | 8,650.00 | 8,600.00 | 26,900 | |
| 8,625.00 | +50.00 | +0.6% | 8,575.00 | 8,650.00 | 8,575.00 | 20,400 | |
| 8,575.00 | -75.00 | -0.9% | 8,700.00 | 8,700.00 | 8,550.00 | 64,600 | |
| 8,650.00 | -75.00 | -0.9% | 8,725.00 | 8,725.00 | 8,575.00 | 53,300 | |
| 8,725.00 | -25.00 | -0.3% | 8,750.00 | 8,775.00 | 8,700.00 | 34,800 | |
| 8,750.00 | 0.00 | 0.0% | 8,750.00 | 8,775.00 | 8,700.00 | 77,100 | |
| 8,750.00 | -50.00 | -0.6% | 8,725.00 | 8,800.00 | 8,700.00 | 72,800 | |
| 8,800.00 | 0.00 | 0.0% | 8,800.00 | 8,825.00 | 8,700.00 | 38,500 | |
| 8,800.00 | +125.00 | +1.4% | 8,675.00 | 8,875.00 | 8,675.00 | 300,500 | |
| 8,675.00 | +275.00 | +3.3% | 8,625.00 | 8,800.00 | 8,600.00 | 211,800 | |
| 8,400.00 | +250.00 | +3.1% | 8,150.00 | 8,700.00 | 8,150.00 | 193,300 | |
| 8,150.00 | -100.00 | -1.2% | 8,300.00 | 8,300.00 | 8,125.00 | 33,900 | |
| 8,250.00 | +50.00 | +0.6% | 8,250.00 | 8,300.00 | 8,225.00 | 17,300 | |
| 8,200.00 | -50.00 | -0.6% | 8,225.00 | 8,275.00 | 8,200.00 | 13,700 | |
| 8,250.00 | -50.00 | -0.6% | 8,350.00 | 8,350.00 | 8,225.00 | 10,700 | |
| 8,300.00 | +25.00 | +0.3% | 8,300.00 | 8,350.00 | 8,250.00 | 25,500 | |
| 8,275.00 | -25.00 | -0.3% | 8,300.00 | 8,300.00 | 8,250.00 | 4,000 | |
| 8,300.00 | 0.00 | 0.0% | 8,325.00 | 8,350.00 | 8,275.00 | 13,400 | |
| 8,300.00 | 0.00 | 0.0% | 8,300.00 | 8,375.00 | 8,300.00 | 19,400 |
- Ticker
- IDX:ADMF
- Asset type
- Stock
- Sector
- Financials
- Industry
- Lending, payments & fintech
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 19, 2026
Payment Information of Coupon/Profit Sharing/Ijarah Fee/Principal
Latest news
Payment Information of Coupon/Profit Sharing/Ijarah Fee/Principal
Oct 19, 2026
Closed 7,800.00 (+6.5%) on Oct 20, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Oct 19, 2026
Closed 7,800.00 (+6.5%) on Oct 20, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 8,450.00 (+0.9%) on Oct 9, 2026
Exchange Announcement Initial Listing of Corporate Bond/Sukuk
Oct 6, 2026
Closed 8,400.00 (0.0%) on Oct 7, 2026
Report of ownership or any changes in share ownership of public companies
Oct 2, 2026
Closed 8,400.00 (+1.2%) on Oct 5, 2026
Explanation on Request for Explanation of the Exchange
Oct 1, 2026
Closed 8,300.00 (-0.6%) on Oct 2, 2026
Submission of Company Prospectus
Sep 18, 2026
Closed 8,775.00 (+0.6%) on Sep 21, 2026
Resignation of Commissioner of PT Adira Dinamika Multi Finance Tbk
Aug 30, 2026
Closed 8,725.00 (0.0%) on Aug 31, 2026
Advertisement Submission
Jul 30, 2026
Closed 8,675.00 (+3.3%) on Jul 31, 2026
Maturity of Corporate Bond/sukuk
Jul 19, 2026
Closed 8,300.00 (0.0%) on Jul 20, 2026
PT Adira Dinamika Multi Finance Tbk on 6ix
- Sector
- Financials
- Industry
- Lending, payments & fintech
- News releases
- 18 in the last 12 months · 18 in all · newest Oct 19, 2026 · oldest 2026
Where PT Adira Dinamika Multi Finance Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:ADMF · Home listing · This page | IDX | Indonesia | IDR |
| Frankfurt:M63 | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Adira Dinamika Multi Finance Tbk.