PT Radana Bhaskara Finance Tbk(ID:HDFA)
Rp78.00-1.00 (-1.27%)
ID:HDFA
PT Radana Bhaskara Finance Tbk historical prices
Rp78.00
At close:-1.00 (-1.27%)
PT Radana Bhaskara Finance Tbk (HDFA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 79.00 | 82.00 | 77.00 | 78.00 | 78.00 | -1.27% | 418,300 | 0.22 |
| Nov 10, 2026 | 82.00 | 83.00 | 79.00 | 79.00 | 79.00 | -2.47% | 326,800 | 0.17 |
| Nov 09, 2026 | 81.00 | 83.00 | 79.00 | 80.00 | 80.00 | -1.23% | 263,100 | 0.14 |
| Nov 06, 2026 | 91.00 | 97.00 | 78.00 | 81.00 | 81.00 | 0.00% | 6,119,700 | 3.07 |
| Nov 05, 2026 | 81.00 | 90.00 | 81.00 | 81.00 | 81.00 | 0.00% | 337,400 | 0.17 |
| Nov 04, 2026 | 81.00 | 84.00 | 80.00 | 81.00 | 81.00 | -2.41% | 154,400 | 0.08 |
| Nov 03, 2026 | 83.00 | 91.00 | 81.00 | 83.00 | 83.00 | 0.00% | 260,000 | 0.12 |
| Nov 02, 2026 | 85.00 | 88.00 | 80.00 | 83.00 | 83.00 | -1.19% | 87,700 | 0.04 |
| Oct 30, 2026 | 91.00 | 91.00 | 83.00 | 84.00 | 84.00 | -5.62% | 120,200 | 0.05 |
| Oct 29, 2026 | 89.00 | 92.00 | 84.00 | 89.00 | 89.00 | +4.71% | 276,600 | 0.11 |
| Oct 28, 2026 | 89.00 | 98.00 | 83.00 | 85.00 | 85.00 | +2.41% | 1,715,900 | 0.66 |
| Oct 27, 2026 | 86.00 | 97.00 | 83.00 | 83.00 | 83.00 | -4.60% | 416,900 | 0.16 |
| Oct 26, 2026 | 87.00 | 88.00 | 84.00 | 87.00 | 87.00 | 0.00% | 46,500 | 0.02 |
| Oct 23, 2026 | 90.00 | 90.00 | 84.00 | 87.00 | 87.00 | +1.16% | 259,400 | 0.09 |
| Oct 22, 2026 | 86.00 | 90.00 | 82.00 | 86.00 | 86.00 | +2.38% | 141,000 | 0.05 |
| Oct 21, 2026 | 84.00 | 87.00 | 80.00 | 84.00 | 84.00 | -1.18% | 177,900 | 0.06 |
| Oct 20, 2026 | 77.00 | 89.00 | 76.00 | 85.00 | 85.00 | +10.39% | 211,300 | 0.07 |
| Oct 19, 2026 | 79.00 | 80.00 | 76.00 | 77.00 | 77.00 | -4.94% | 892,600 | 0.30 |
| Oct 16, 2026 | 91.00 | 91.00 | 79.00 | 81.00 | 81.00 | -11.96% | 209,400 | 0.07 |
| Oct 15, 2026 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | -1.08% | 380,700 | 0.13 |
| Oct 14, 2026 | 101.00 | 104.00 | 92.00 | 93.00 | 93.00 | 0.00% | 3,896,800 | 1.31 |
| Oct 13, 2026 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | 0.00% | 54,700 | 0.02 |
| Oct 12, 2026 | 95.00 | 100.00 | 93.00 | 93.00 | 93.00 | -4.12% | 120,900 | 0.04 |
| Oct 09, 2026 | 98.00 | 99.00 | 95.00 | 97.00 | 97.00 | -1.02% | 86,900 | 0.03 |
| Oct 08, 2026 | 96.00 | 99.00 | 96.00 | 98.00 | 98.00 | +3.16% | 215,500 | 0.07 |
| Oct 07, 2026 | 100.00 | 100.00 | 93.00 | 95.00 | 95.00 | 0.00% | 163,900 | 0.06 |
| Oct 06, 2026 | 96.00 | 98.00 | 94.00 | 95.00 | 95.00 | +2.15% | 162,300 | 0.05 |
| Oct 05, 2026 | 94.00 | 100.00 | 93.00 | 93.00 | 93.00 | -1.06% | 728,700 | 0.25 |
| Oct 02, 2026 | 95.00 | 100.00 | 91.00 | 94.00 | 94.00 | +2.17% | 2,367,100 | 0.81 |
| Oct 01, 2026 | 93.00 | 95.00 | 90.00 | 92.00 | 92.00 | -1.08% | 182,400 | 0.06 |
| Sep 30, 2026 | 89.00 | 95.00 | 88.00 | 93.00 | 93.00 | +1.09% | 227,500 | 0.08 |
| Sep 29, 2026 | 86.00 | 97.00 | 85.00 | 92.00 | 92.00 | +6.98% | 3,247,100 | 1.11 |
| Sep 28, 2026 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | -4.44% | 429,700 | 0.15 |
| Sep 25, 2026 | 101.00 | 101.00 | 90.00 | 90.00 | 90.00 | -11.76% | 1,993,600 | 0.69 |
| Sep 24, 2026 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | -0.97% | 478,600 | 0.16 |
| Sep 23, 2026 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.00% | 569,300 | 0.18 |
| Sep 22, 2026 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | -2.83% | 1,546,200 | 0.51 |
| Sep 21, 2026 | 112.00 | 119.00 | 104.00 | 106.00 | 106.00 | +3.92% | 12,347,400 | 4.30 |
| Sep 18, 2026 | 102.00 | 108.00 | 100.00 | 102.00 | 102.00 | 0.00% | 2,777,900 | 0.97 |
| Sep 17, 2026 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | +0.99% | 687,600 | 0.22 |
| Sep 16, 2026 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | -0.98% | 747,000 | 0.24 |
| Sep 15, 2026 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | +0.99% | 1,096,400 | 0.36 |
| Sep 14, 2026 | 100.00 | 112.00 | 100.00 | 101.00 | 101.00 | +1.00% | 23,582,100 | 8.78 |
| Sep 11, 2026 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 428,000 | 0.16 |
| Sep 10, 2026 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 429,400 | 0.16 |
| Sep 09, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 0.00% | 524,000 | 0.20 |
| Sep 08, 2026 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 0.00% | 742,900 | 0.28 |
| Sep 07, 2026 | 102.00 | 103.00 | 99.00 | 102.00 | 102.00 | 0.00% | 523,099 | 0.20 |
| Sep 04, 2026 | 102.00 | 107.00 | 101.00 | 102.00 | 102.00 | 0.00% | 3,080,000 | 1.17 |
| Sep 03, 2026 | 103.00 | 115.00 | 100.00 | 102.00 | 102.00 | +0.99% | 21,626,300 | 9.44 |
