Radana Bhaskara Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 144.00 | 146.00 | 143.00 | 146.00 | 146.00 | 26,100 |
| 2023-05-03 | 142.00 | 146.00 | 142.00 | 142.00 | 142.00 | 108,100 |
| 2023-05-02 | 154.00 | 155.00 | 142.00 | 143.00 | 143.00 | 587,300 |
| 2023-04-28 | 163.00 | 163.00 | 152.00 | 152.00 | 152.00 | 5,945,400 |
| 2023-04-27 | 163.00 | 165.00 | 150.00 | 163.00 | 163.00 | 2,767,000 |
| 2023-04-26 | 145.00 | 162.00 | 141.00 | 155.00 | 155.00 | 3,374,600 |
| 2023-04-18 | 140.00 | 149.00 | 139.00 | 140.00 | 140.00 | 144,400 |
| 2023-04-17 | 135.00 | 150.00 | 133.00 | 138.00 | 138.00 | 66,900 |
| 2023-04-14 | 139.00 | 142.00 | 137.00 | 138.00 | 138.00 | 57,200 |
| 2023-04-13 | 146.00 | 148.00 | 138.00 | 138.00 | 138.00 | 520,500 |
| 2023-04-12 | 148.00 | 156.00 | 144.00 | 146.00 | 146.00 | 527,400 |
| 2023-04-11 | 150.00 | 152.00 | 146.00 | 147.00 | 147.00 | 72,600 |
| 2023-04-10 | 152.00 | 155.00 | 150.00 | 150.00 | 150.00 | 138,700 |
| 2023-04-06 | 155.00 | 157.00 | 153.00 | 153.00 | 153.00 | 135,100 |
| 2023-04-05 | 155.00 | 158.00 | 154.00 | 154.00 | 154.00 | 131,200 |
| 2023-04-04 | 159.00 | 159.00 | 151.00 | 155.00 | 155.00 | 76,200 |
| 2023-04-03 | 154.00 | 160.00 | 153.00 | 158.00 | 158.00 | 307,000 |
| 2023-03-31 | 157.00 | 157.00 | 151.00 | 154.00 | 154.00 | 85,200 |
| 2023-03-30 | 156.00 | 158.00 | 154.00 | 154.00 | 154.00 | 152,600 |
| 2023-03-29 | 159.00 | 165.00 | 154.00 | 154.00 | 154.00 | 527,300 |
| 2023-03-28 | 162.00 | 164.00 | 159.00 | 159.00 | 159.00 | 299,300 |
| 2023-03-27 | 164.00 | 170.00 | 162.00 | 162.00 | 162.00 | 228,100 |
| 2023-03-24 | 170.00 | 176.00 | 164.00 | 164.00 | 164.00 | 347,500 |
| 2023-03-21 | 171.00 | 182.00 | 169.00 | 171.00 | 171.00 | 459,700 |
| 2023-03-20 | 180.00 | 188.00 | 169.00 | 170.00 | 170.00 | 803,900 |
| 2023-03-17 | 192.00 | 192.00 | 181.00 | 181.00 | 181.00 | 2,359,300 |
| 2023-03-16 | 195.00 | 198.00 | 183.00 | 194.00 | 194.00 | 5,742,100 |
| 2023-03-15 | 176.00 | 202.00 | 166.00 | 196.00 | 196.00 | 2,080,900 |
| 2023-03-14 | 173.00 | 196.00 | 173.00 | 176.00 | 176.00 | 7,100,900 |
| 2023-03-13 | 177.00 | 183.00 | 170.00 | 173.00 | 173.00 | 311,600 |
| 2023-03-10 | 184.00 | 187.00 | 176.00 | 177.00 | 177.00 | 758,200 |
| 2023-03-09 | 196.00 | 199.00 | 184.00 | 184.00 | 184.00 | 11,070,200 |
| 2023-03-08 | 178.00 | 198.00 | 169.00 | 197.00 | 197.00 | 12,044,200 |
| 2023-03-07 | 155.00 | 179.00 | 154.00 | 178.00 | 178.00 | 4,366,000 |
| 2023-03-06 | 150.00 | 171.00 | 147.00 | 155.00 | 155.00 | 1,828,800 |
| 2023-03-03 | 158.00 | 175.00 | 147.00 | 150.00 | 150.00 | 6,553,800 |
| 2023-03-02 | 160.00 | 167.00 | 154.00 | 158.00 | 158.00 | 737,600 |
| 2023-03-01 | 160.00 | 161.00 | 150.00 | 154.00 | 154.00 | 511,000 |
| 2023-02-28 | 174.00 | 176.00 | 161.00 | 161.00 | 161.00 | 2,032,100 |
| 2023-02-27 | 186.00 | 186.00 | 173.00 | 173.00 | 173.00 | 1,748,900 |
| 2023-02-24 | 200.00 | 228.00 | 186.00 | 186.00 | 186.00 | 4,149,500 |
| 2023-02-23 | 198.00 | 200.00 | 186.00 | 199.00 | 199.00 | 1,935,800 |
| 2023-02-22 | 214.00 | 214.00 | 200.00 | 200.00 | 200.00 | 185,200 |
| 2023-02-21 | 173.00 | 218.00 | 165.00 | 214.00 | 214.00 | 2,638,400 |
| 2023-02-20 | 180.00 | 190.00 | 173.00 | 173.00 | 173.00 | 663,600 |
| 2023-02-17 | 197.00 | 206.00 | 185.00 | 185.00 | 185.00 | 1,171,800 |
| 2023-02-16 | 214.00 | 214.00 | 198.00 | 198.00 | 198.00 | 370,900 |
| 2023-02-15 | 181.00 | 246.00 | 172.00 | 212.00 | 212.00 | 4,267,000 |
| 2023-02-14 | 197.00 | 200.00 | 184.00 | 184.00 | 184.00 | 1,692,800 |
| 2023-02-13 | 181.00 | 240.00 | 169.00 | 197.00 | 197.00 | 3,480,500 |
| 2023-02-10 | 173.00 | 181.00 | 162.00 | 181.00 | 181.00 | 391,000 |
| 2023-02-09 | 182.00 | 183.00 | 170.00 | 170.00 | 170.00 | 305,200 |
| 2023-02-08 | 195.00 | 254.00 | 182.00 | 182.00 | 182.00 | 1,521,400 |
| 2023-02-07 | 200.00 | 200.00 | 180.00 | 195.00 | 195.00 | 1,427,100 |
| 2023-02-06 | 197.00 | 197.00 | 185.00 | 193.00 | 193.00 | 1,142,700 |
| 2023-02-03 | 195.00 | 254.00 | 176.00 | 198.00 | 198.00 | 1,900,400 |
| 2023-02-02 | 155.00 | 189.00 | 148.00 | 189.00 | 189.00 | 3,347,000 |
| 2023-02-01 | 157.00 | 160.00 | 148.00 | 154.00 | 154.00 | 379,700 |
| 2023-01-31 | 160.00 | 160.00 | 151.00 | 157.00 | 157.00 | 68,100 |
| 2023-01-30 | 150.00 | 161.00 | 150.00 | 158.00 | 158.00 | 67,100 |
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.