Radana Bhaskara Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 91.000 | 94.000 | 91.000 | 94.000 | 94.000 | 45,500 |
| 2024-05-07 | 94.000 | 94.000 | 91.000 | 94.000 | 94.000 | 21,500 |
| 2024-05-06 | 91.000 | 94.000 | 91.000 | 94.000 | 94.000 | 37,800 |
| 2024-05-03 | 94.000 | 94.000 | 92.000 | 92.000 | 92.000 | 35,600 |
| 2024-05-02 | 93.000 | 103.00 | 92.000 | 94.000 | 94.000 | 556,500 |
| 2024-04-30 | 93.000 | 93.000 | 90.000 | 92.000 | 92.000 | 4,100 |
| 2024-04-29 | 92.000 | 93.000 | 90.000 | 93.000 | 93.000 | 22,000 |
| 2024-04-26 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 16,300 |
| 2024-04-25 | 94.000 | 94.000 | 92.000 | 92.000 | 92.000 | 12,300 |
| 2024-04-24 | 95.000 | 95.000 | 94.000 | 95.000 | 95.000 | 4,300 |
| 2024-04-23 | 91.000 | 95.000 | 91.000 | 92.000 | 92.000 | 27,600 |
| 2024-04-22 | 94.000 | 95.000 | 90.000 | 91.000 | 91.000 | 113,200 |
| 2024-04-19 | 96.000 | 96.000 | 93.000 | 95.000 | 95.000 | 38,700 |
| 2024-04-18 | 97.000 | 97.000 | 96.000 | 96.000 | 96.000 | 18,200 |
| 2024-04-17 | 96.000 | 98.000 | 95.000 | 96.000 | 96.000 | 51,600 |
| 2024-04-16 | 98.000 | 100.00 | 96.000 | 96.000 | 96.000 | 55,400 |
| 2024-04-05 | 99.000 | 99.000 | 98.000 | 98.000 | 98.000 | 7,800 |
| 2024-04-04 | 98.000 | 99.000 | 97.000 | 99.000 | 99.000 | 31,600 |
| 2024-04-03 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 49,600 |
| 2024-04-02 | 100.00 | 103.00 | 98.000 | 99.000 | 99.000 | 139,500 |
| 2024-04-01 | 112.00 | 115.00 | 95.000 | 99.000 | 99.000 | 1,101,800 |
| 2024-03-28 | 106.00 | 109.00 | 105.00 | 107.00 | 107.00 | 146,200 |
| 2024-03-27 | 105.00 | 108.00 | 103.00 | 106.00 | 106.00 | 295,400 |
| 2024-03-26 | 112.00 | 112.00 | 100.00 | 106.00 | 106.00 | 689,800 |
| 2024-03-25 | 158.00 | 158.00 | 100.00 | 108.00 | 108.00 | 4,343,900 |
| 2024-03-22 | 95.000 | 128.00 | 95.000 | 128.00 | 128.00 | 1,731,700 |
| 2024-03-21 | 97.000 | 97.000 | 95.000 | 95.000 | 95.000 | 48,700 |
| 2024-03-20 | 96.000 | 98.000 | 96.000 | 98.000 | 98.000 | 5,500 |
| 2024-03-19 | 95.000 | 96.000 | 95.000 | 96.000 | 96.000 | 12,000 |
| 2024-03-18 | 97.000 | 97.000 | 96.000 | 96.000 | 96.000 | 4,700 |
| 2024-03-15 | 97.000 | 99.000 | 97.000 | 99.000 | 99.000 | 10,700 |
| 2024-03-14 | 99.000 | 99.000 | 98.000 | 98.000 | 98.000 | 1,300 |
| 2024-03-13 | 90.000 | 99.000 | 90.000 | 99.000 | 99.000 | 20,100 |
| 2024-03-08 | 95.000 | 97.000 | 95.000 | 97.000 | 97.000 | 600 |
| 2024-03-07 | 98.000 | 99.000 | 94.000 | 95.000 | 95.000 | 56,600 |
| 2024-03-06 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 3,500 |
| 2024-03-05 | 98.000 | 99.000 | 98.000 | 99.000 | 99.000 | 4,900 |
| 2024-03-04 | 99.000 | 99.000 | 98.000 | 98.000 | 98.000 | 11,900 |
| 2024-03-01 | 99.000 | 99.000 | 95.000 | 95.000 | 95.000 | 44,900 |
| 2024-02-29 | 98.000 | 99.000 | 98.000 | 99.000 | 99.000 | 4,900 |
| 2024-02-28 | 98.000 | 100.00 | 98.000 | 98.000 | 98.000 | 45,500 |
| 2024-02-27 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 900 |
| 2024-02-26 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 1,500 |
| 2024-02-23 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 3,300 |
| 2024-02-22 | 102.00 | 109.00 | 98.000 | 100.00 | 100.00 | 184,300 |
| 2024-02-21 | 97.000 | 103.00 | 97.000 | 99.000 | 99.000 | 19,900 |
| 2024-02-20 | 98.000 | 99.000 | 97.000 | 97.000 | 97.000 | 2,500 |
| 2024-02-19 | 99.000 | 99.000 | 97.000 | 98.000 | 98.000 | 1,900 |
| 2024-02-16 | 99.000 | 99.000 | 96.000 | 98.000 | 98.000 | 92,600 |
| 2024-02-15 | 99.000 | 102.00 | 99.000 | 99.000 | 99.000 | 44,200 |
| 2024-02-13 | 99.000 | 100.00 | 99.000 | 99.000 | 99.000 | 3,200 |
| 2024-02-12 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 8,500 |
| 2024-02-07 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 83,200 |
| 2024-02-06 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | 5,600 |
| 2024-02-05 | 109.00 | 110.00 | 101.00 | 102.00 | 102.00 | 174,300 |
| 2024-02-02 | 99.000 | 106.00 | 99.000 | 100.00 | 100.00 | 28,100 |
| 2024-02-01 | 101.00 | 114.00 | 99.000 | 99.000 | 99.000 | 165,800 |
| 2024-01-31 | 99.000 | 103.00 | 99.000 | 100.00 | 100.00 | 32,800 |
| 2024-01-30 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 14,300 |
| 2024-01-29 | 105.00 | 105.00 | 99.000 | 103.00 | 103.00 | 9,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.