What is the all time high of ADMF?

PT Adira Dinamika Multi Finance Tbk (ADMF) closed at its highest ever adjusted price, IDR 11,444, on Apr 5, 2024. Its lowest close was IDR 176.10 on Nov 22, 2005.

How much has ADMF returned over the last 10 years?

+284.7% in price terms from the close ten years before Sep 28, 2026, which is +14.4% a year compounded. Over one year the return is +4.7%; over five years +63.8%.

What was the worst drawdown in ADMF history?

-66.5% from the Jul 14, 2011 peak to the Feb 11, 2016 trough on adjusted closes; the previous peak was regained on Apr 10, 2019.

How far back does ADMF historical data go?

The daily series starts on Mar 31, 2004 and runs to Sep 28, 2026: 5,550 trading sessions across 22.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ADMF historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ADMF historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Mar 31, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ADMF?

Among complete calendar years, 2009 was the best at +453.0% and 2015 the worst at -48.5%, measured close to close.

IDX · ADMF · stock

PT Adira Dinamika Multi Finance Tbk (ADMF) stock price history

Every IDX trading session of PT Adira Dinamika Multi Finance Tbk from Mar 31, 2004 to Sep 28, 2026: 5,550 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ADMF data, free key Year by year table

ADMF adjusted close, 2004 to 2026

ADMFPT Adira Dinamika Multi Finance Tbk

IDR 8,675+4.7% over one year

IDR 11,444
All time high, 2024: IDR 9,025
52 week high, IDR 7,353 low: 5,550
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

ADMF key facts

PT Adira Dinamika Multi Finance Tbk (ADMF) closed at IDR 8,675 on Sep 28, 2026 on IDX.
ADMF's all time high close is IDR 11,444, set on Apr 5, 2024; its all time low close is IDR 176.10 on Nov 22, 2005.
ADMF's 52 week range is IDR 7,353 to IDR 9,025.
ADMF returned +4.7% over the year to Sep 28, 2026 and +63.8% over five years.
Over ten years ADMF returned +285%, +14.4% a year compounded.
ADMF's deepest drawdown was -66.5% from Jul 14, 2011 to Feb 11, 2016.
DataCedar holds 5,550 daily sessions of ADMF history from Mar 31, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ADMF price chart, 2004 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ADMF returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-0.6%
3 months	+8.1%
6 months	+12.3%
Year to date	+8.4%
1 year	+4.7%
3 years	+3.1%
5 years	+63.8%
10 years	+284.7%
Since Mar 31, 2004	+3,370%
Compound annual growth, 22.5 years	+17.1%

ADMF records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 11,444 on Apr 5, 2024
All time low close: IDR 176.10 on Nov 22, 2005
52 week high: IDR 9,025 on Apr 29, 2026
52 week low: IDR 7,353 on Feb 2, 2026
Deepest drawdown: -66.5% from Jul 14, 2011 to Feb 11, 2016, recovered Apr 10, 2019
Best single session: +40.0% on Mar 15, 2005
Worst single session: -28.6% on Mar 14, 2005
Volatility, 1 year annualised: 18.1%
Sessions closing higher, 1 year: 37%
Growth of 1 since 2004: 34.7×
Best calendar year: 2009, +453%
Worst calendar year: 2015, -48%

ADMF price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Mar 31, 2004; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 7,935	IDR 9,025	IDR 7,353	IDR 8,675	+8.4%	22.8M	179
2025	IDR 8,473	IDR 9,680	IDR 7,398	IDR 8,005	-5.5%	21.7M	236
2024	IDR 8,778	IDR 12,237	IDR 8,409	IDR 8,473	-3.5%	27M	237
2023	IDR 6,667	IDR 10,622	IDR 6,445	IDR 8,778	+31.7%	29M	239
2022	IDR 5,313	IDR 7,297	IDR 5,192	IDR 6,667	+25.5%	37.8M	246
2021	IDR 3,949	IDR 5,761	IDR 3,949	IDR 5,313	+34.5%	26.3M	247
2020	IDR 3,266	IDR 3,949	IDR 3,266	IDR 3,949	+20.9%	0	242
2019	IDR 2,780	IDR 3,266	IDR 2,780	IDR 3,266	+17.5%	0	258
2018	IDR 2,459	IDR 2,780	IDR 2,459	IDR 2,780	+13.1%	0	261
2017	IDR 2,255	IDR 2,459	IDR 2,255	IDR 2,459	+9.0%	0	254
2016	IDR 1,193	IDR 2,477	IDR 991.66	IDR 2,255	+89.1%	23.4M	246
2015	IDR 2,314	IDR 2,322	IDR 1,169	IDR 1,193	-48.5%	7.7M	245
2014	IDR 1,990	IDR 3,156	IDR 1,842	IDR 2,314	+16.3%	15.5M	244
2013	IDR 2,297	IDR 2,331	IDR 1,818	IDR 1,990	-10.7%	5.9M	244
2012	IDR 2,591	IDR 2,867	IDR 2,160	IDR 2,228	-17.4%	6.4M	246
2011	IDR 2,353	IDR 3,016	IDR 1,954	IDR 2,697	+13.2%	6.1M	247
2010	IDR 1,315	IDR 2,671	IDR 1,315	IDR 2,383	+79.9%	7.5M	245
2009	IDR 244.51	IDR 1,344	IDR 218.08	IDR 1,325	+453.0%	24.2M	244
2008	IDR 332.45	IDR 443.27	IDR 206.51	IDR 239.56	-26.3%	13.1M	239
2007	IDR 313.46	IDR 387.86	IDR 295.51	IDR 325.06	+3.7%	15.1M	247
2006	IDR 202.82	IDR 318.81	IDR 200.39	IDR 313.46	+54.5%	9.7M	259
2005	IDR 295.71	IDR 301.08	IDR 176.10	IDR 202.82	-33.2%	10.5M	247
2004	IDR 244.63	IDR 309.15	IDR 215.06	IDR 303.77	n/a	106.4M	198

ADMF monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 8,675	-0.6%
August 2026	IDR 8,725	+0.6%
July 2026	IDR 8,675	+9.1%
June 2026	IDR 7,950	-5.1%
May 2026	IDR 8,375	-4.8%
April 2026	IDR 8,800	+12.6%
March 2026	IDR 7,818	-3.7%
February 2026	IDR 8,121	+5.1%
January 2026	IDR 7,725	-3.5%
December 2025	IDR 8,005	-1.4%
November 2025	IDR 8,121	-2.5%
October 2025	IDR 8,330	+0.3%

About the ADMF data

Daily bars. 5,550 sessions from Mar 31, 2004 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 31, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ADMF/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

ACES PT Aspirasi Hidup Indonesia Tbk
ACRO PT Samcro Hyosung Adilestari Tbk
ACST PT Acset Indonusa Tbk
ADES PT Akasha Wira International Tbk
ADMG PT. Polychem Indonesia Tbk
ADMR PT Alamtri Minerals Indonesia Tbk
ADRO PT Alamtri Resources Indonesia Tbk
AEGS PT. Anugerah Spareparts Sejahtera Tbk

Browse IDX

Historical data guides

Common questions

ADMF share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market