Radana Bhaskara Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 107.00 | 111.00 | 107.00 | 107.00 | 107.00 | 9,300 |
| 2023-10-30 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 8,000 |
| 2023-10-27 | 107.00 | 112.00 | 106.00 | 107.00 | 107.00 | 35,600 |
| 2023-10-26 | 113.00 | 113.00 | 106.00 | 106.00 | 106.00 | 121,000 |
| 2023-10-25 | 112.00 | 113.00 | 107.00 | 107.00 | 107.00 | 46,600 |
| 2023-10-24 | 114.00 | 114.00 | 108.00 | 109.00 | 109.00 | 12,900 |
| 2023-10-23 | 108.00 | 114.00 | 108.00 | 109.00 | 109.00 | 126,900 |
| 2023-10-20 | 107.00 | 122.00 | 106.00 | 108.00 | 108.00 | 362,200 |
| 2023-10-19 | 108.00 | 129.00 | 106.00 | 108.00 | 108.00 | 1,855,500 |
| 2023-10-18 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | 61,700 |
| 2023-10-17 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 300 |
| 2023-10-16 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 64,400 |
| 2023-10-13 | 113.00 | 113.00 | 107.00 | 113.00 | 113.00 | 6,400 |
| 2023-10-12 | 111.00 | 111.00 | 107.00 | 111.00 | 111.00 | 13,700 |
| 2023-10-11 | 112.00 | 120.00 | 106.00 | 111.00 | 111.00 | 66,100 |
| 2023-10-10 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 4,700 |
| 2023-10-09 | 109.00 | 111.00 | 106.00 | 111.00 | 111.00 | 20,400 |
| 2023-10-06 | 106.00 | 115.00 | 106.00 | 109.00 | 109.00 | 8,200 |
| 2023-10-05 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 195,300 |
| 2023-10-04 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 22,000 |
| 2023-10-03 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 20,600 |
| 2023-10-02 | 111.00 | 114.00 | 110.00 | 114.00 | 114.00 | 16,200 |
| 2023-09-29 | 110.00 | 115.00 | 108.00 | 112.00 | 112.00 | 57,500 |
| 2023-09-27 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | 15,300 |
| 2023-09-26 | 111.00 | 114.00 | 110.00 | 110.00 | 110.00 | 23,000 |
| 2023-09-25 | 110.00 | 114.00 | 109.00 | 111.00 | 111.00 | 28,700 |
| 2023-09-22 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 24,400 |
| 2023-09-21 | 120.00 | 120.00 | 108.00 | 110.00 | 110.00 | 61,900 |
| 2023-09-20 | 110.00 | 121.00 | 110.00 | 115.00 | 115.00 | 181,100 |
| 2023-09-19 | 110.00 | 114.00 | 110.00 | 110.00 | 110.00 | 4,000 |
| 2023-09-18 | 112.00 | 115.00 | 109.00 | 110.00 | 110.00 | 23,300 |
| 2023-09-15 | 109.00 | 127.00 | 109.00 | 113.00 | 113.00 | 395,200 |
| 2023-09-14 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 18,400 |
| 2023-09-13 | 113.00 | 113.00 | 108.00 | 112.00 | 112.00 | 12,800 |
| 2023-09-12 | 108.00 | 112.00 | 108.00 | 111.00 | 111.00 | 6,200 |
| 2023-09-11 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | 15,700 |
| 2023-09-08 | 109.00 | 113.00 | 107.00 | 110.00 | 110.00 | 35,100 |
| 2023-09-07 | 109.00 | 116.00 | 109.00 | 109.00 | 109.00 | 56,000 |
| 2023-09-06 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | 6,900 |
| 2023-09-05 | 110.00 | 114.00 | 108.00 | 113.00 | 113.00 | 75,100 |
| 2023-09-04 | 108.00 | 120.00 | 108.00 | 109.00 | 109.00 | 255,000 |
| 2023-09-01 | 108.00 | 125.00 | 106.00 | 108.00 | 108.00 | 923,500 |
| 2023-08-31 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | 11,500 |
| 2023-08-30 | 111.00 | 115.00 | 109.00 | 109.00 | 109.00 | 95,500 |
| 2023-08-29 | 107.00 | 116.00 | 107.00 | 111.00 | 111.00 | 99,600 |
| 2023-08-28 | 108.00 | 112.00 | 107.00 | 107.00 | 107.00 | 53,700 |
| 2023-08-25 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | 138,600 |
| 2023-08-24 | 120.00 | 120.00 | 107.00 | 110.00 | 110.00 | 484,600 |
| 2023-08-23 | 128.00 | 134.00 | 118.00 | 120.00 | 120.00 | 126,700 |
| 2023-08-22 | 126.00 | 129.00 | 123.00 | 128.00 | 128.00 | 16,300 |
| 2023-08-21 | 130.00 | 134.00 | 125.00 | 126.00 | 126.00 | 15,900 |
| 2023-08-18 | 132.00 | 137.00 | 130.00 | 130.00 | 130.00 | 88,400 |
| 2023-08-16 | 135.00 | 139.00 | 126.00 | 132.00 | 132.00 | 188,600 |
| 2023-08-15 | 140.00 | 140.00 | 131.00 | 137.00 | 137.00 | 36,500 |
| 2023-08-14 | 131.00 | 140.00 | 130.00 | 134.00 | 134.00 | 169,400 |
| 2023-08-11 | 127.00 | 140.00 | 124.00 | 131.00 | 131.00 | 214,900 |
| 2023-08-10 | 136.00 | 139.00 | 122.00 | 123.00 | 123.00 | 536,200 |
| 2023-08-09 | 140.00 | 143.00 | 130.00 | 137.00 | 137.00 | 153,900 |
| 2023-08-08 | 143.00 | 146.00 | 140.00 | 140.00 | 140.00 | 80,900 |
| 2023-08-07 | 147.00 | 147.00 | 138.00 | 140.00 | 140.00 | 124,900 |
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.