Radana Bhaskara Finance Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	106.00	106.00	100.00	100.00	100.00	16,400
2024-01-25	103.00	105.00	102.00	103.00	103.00	27,600
2024-01-24	100.00	104.00	99.000	101.00	101.00	31,600
2024-01-23	99.000	102.00	99.000	99.000	99.000	11,700
2024-01-22	99.000	102.00	99.000	100.00	100.00	1,300
2024-01-19	100.00	103.00	95.000	100.00	100.00	65,700
2024-01-18	100.00	100.00	100.00	100.00	100.00	1,100
2024-01-17	103.00	106.00	100.00	100.00	100.00	24,400
2024-01-16	107.00	108.00	101.00	103.00	103.00	3,000
2024-01-15	100.00	108.00	100.00	103.00	103.00	33,200
2024-01-12	104.00	104.00	101.00	103.00	103.00	800
2024-01-11	106.00	106.00	99.000	100.00	100.00	49,000
2024-01-10	105.00	108.00	103.00	103.00	103.00	64,600
2024-01-09	103.00	108.00	100.00	100.00	100.00	45,700
2024-01-08	106.00	106.00	100.00	103.00	103.00	19,800
2024-01-05	101.00	108.00	100.00	106.00	106.00	43,000
2024-01-04	102.00	102.00	102.00	102.00	102.00	100
2024-01-03	99.000	99.000	98.000	98.000	98.000	7,900
2024-01-02	100.00	100.00	98.000	98.000	98.000	12,500
2023-12-29	100.00	102.00	100.00	100.00	100.00	35,500
2023-12-28	99.000	100.00	99.000	100.00	100.00	5,600
2023-12-27	101.00	103.00	98.000	100.00	100.00	19,700
2023-12-22	101.00	115.00	97.000	102.00	102.00	270,400
2023-12-21	99.000	102.00	99.000	102.00	102.00	300
2023-12-20	101.00	103.00	99.000	99.000	99.000	10,200
2023-12-19	101.00	103.00	99.000	99.000	99.000	8,500
2023-12-18	100.00	100.00	99.000	99.000	99.000	5,700
2023-12-15	100.00	100.00	98.000	98.000	98.000	30,800
2023-12-14	101.00	104.00	100.00	103.00	103.00	3,300
2023-12-13	102.00	102.00	98.000	101.00	101.00	9,400
2023-12-12	104.00	114.00	102.00	102.00	102.00	50,700
2023-12-11	105.00	110.00	101.00	104.00	104.00	113,900
2023-12-08	104.00	105.00	101.00	101.00	101.00	7,500
2023-12-07	102.00	107.00	101.00	101.00	101.00	19,100
2023-12-06	101.00	107.00	101.00	101.00	101.00	300
2023-12-05	105.00	108.00	99.000	105.00	105.00	88,500
2023-12-04	106.00	110.00	96.000	98.000	98.000	581,200
2023-12-01	104.00	106.00	104.00	106.00	106.00	10,300
2023-11-30	105.00	105.00	104.00	104.00	104.00	10,100
2023-11-29	106.00	106.00	105.00	105.00	105.00	1,500
2023-11-28	106.00	108.00	103.00	106.00	106.00	2,800
2023-11-27	106.00	106.00	106.00	106.00	106.00	12,800
2023-11-24	105.00	105.00	103.00	104.00	104.00	500
2023-11-23	104.00	105.00	102.00	105.00	105.00	22,100
2023-11-22	105.00	105.00	102.00	104.00	104.00	70,000
2023-11-21	108.00	108.00	106.00	107.00	107.00	32,100
2023-11-20	110.00	112.00	108.00	109.00	109.00	54,800
2023-11-17	107.00	111.00	107.00	110.00	110.00	2,400
2023-11-16	109.00	110.00	107.00	107.00	107.00	27,400
2023-11-15	109.00	115.00	107.00	108.00	108.00	513,400
2023-11-14	106.00	116.00	106.00	113.00	113.00	99,000
2023-11-13	110.00	111.00	106.00	106.00	106.00	57,400
2023-11-10	107.00	118.00	107.00	111.00	111.00	215,100
2023-11-09	106.00	112.00	105.00	107.00	107.00	18,400
2023-11-08	109.00	109.00	106.00	106.00	106.00	7,700
2023-11-07	108.00	108.00	108.00	108.00	108.00	1,500
2023-11-06	110.00	111.00	107.00	107.00	107.00	10,400
2023-11-03	113.00	113.00	106.00	107.00	107.00	21,600
2023-11-02	106.00	115.00	106.00	106.00	106.00	60,400
2023-11-01	107.00	107.00	107.00	107.00	107.00	22,200

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.