Radana Bhaskara Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 147.00 | 157.00 | 147.00 | 149.00 | 149.00 | 354,300 |
| 2023-01-26 | 140.00 | 149.00 | 138.00 | 147.00 | 147.00 | 132,600 |
| 2023-01-25 | 145.00 | 154.00 | 137.00 | 148.00 | 148.00 | 45,400 |
| 2023-01-24 | 151.00 | 151.00 | 141.00 | 143.00 | 143.00 | 97,500 |
| 2023-01-20 | 143.00 | 154.00 | 143.00 | 151.00 | 151.00 | 11,200 |
| 2023-01-19 | 145.00 | 157.00 | 134.00 | 143.00 | 143.00 | 82,400 |
| 2023-01-18 | 151.00 | 151.00 | 143.00 | 143.00 | 143.00 | 12,200 |
| 2023-01-17 | 148.00 | 156.00 | 142.00 | 149.00 | 149.00 | 50,500 |
| 2023-01-16 | 155.00 | 159.00 | 148.00 | 148.00 | 148.00 | 8,600 |
| 2023-01-13 | 146.00 | 155.00 | 145.00 | 155.00 | 155.00 | 66,000 |
| 2023-01-12 | 146.00 | 146.00 | 141.00 | 146.00 | 146.00 | 2,600 |
| 2023-01-11 | 148.00 | 148.00 | 140.00 | 148.00 | 148.00 | 25,800 |
| 2023-01-10 | 147.00 | 150.00 | 145.00 | 150.00 | 150.00 | 4,600 |
| 2023-01-09 | 150.00 | 150.00 | 140.00 | 147.00 | 147.00 | 64,000 |
| 2023-01-06 | 155.00 | 159.00 | 150.00 | 150.00 | 150.00 | 48,500 |
| 2023-01-05 | 156.00 | 158.00 | 146.00 | 155.00 | 155.00 | 51,000 |
| 2023-01-04 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 3,200 |
| 2023-01-03 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 100 |
| 2023-01-02 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2022-12-30 | 152.00 | 167.00 | 143.00 | 157.00 | 157.00 | 23,700 |
| 2022-12-29 | 147.00 | 153.00 | 146.00 | 153.00 | 153.00 | 61,700 |
| 2022-12-28 | 153.00 | 154.00 | 147.00 | 154.00 | 154.00 | 4,500 |
| 2022-12-27 | 153.00 | 176.00 | 146.00 | 155.00 | 155.00 | 32,900 |
| 2022-12-26 | 149.00 | 153.00 | 149.00 | 153.00 | 153.00 | 200 |
| 2022-12-23 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 100 |
| 2022-12-22 | 157.00 | 159.00 | 153.00 | 153.00 | 153.00 | 6,600 |
| 2022-12-21 | 150.00 | 154.00 | 150.00 | 154.00 | 154.00 | 2,100 |
| 2022-12-20 | 148.00 | 153.00 | 141.00 | 151.00 | 151.00 | 8,900 |
| 2022-12-19 | 154.00 | 160.00 | 148.00 | 148.00 | 148.00 | 93,100 |
| 2022-12-16 | 154.00 | 157.00 | 152.00 | 154.00 | 154.00 | 7,800 |
| 2022-12-15 | 150.00 | 154.00 | 150.00 | 154.00 | 154.00 | 800 |
| 2022-12-14 | 156.00 | 157.00 | 150.00 | 155.00 | 155.00 | 3,800 |
| 2022-12-13 | 154.00 | 157.00 | 150.00 | 155.00 | 155.00 | 15,300 |
| 2022-12-12 | 151.00 | 159.00 | 150.00 | 154.00 | 154.00 | 7,800 |
| 2022-12-09 | 159.00 | 159.00 | 150.00 | 150.00 | 150.00 | 16,700 |
| 2022-12-08 | 149.00 | 160.00 | 147.00 | 159.00 | 159.00 | 17,200 |
| 2022-12-07 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | 11,400 |
| 2022-12-06 | 153.00 | 154.00 | 150.00 | 154.00 | 154.00 | 9,800 |
| 2022-12-05 | 153.00 | 157.00 | 148.00 | 154.00 | 154.00 | 13,100 |
| 2022-12-02 | 152.00 | 160.00 | 150.00 | 154.00 | 154.00 | 23,200 |
| 2022-12-01 | 153.00 | 156.00 | 150.00 | 150.00 | 150.00 | 97,700 |
| 2022-11-30 | 151.00 | 156.00 | 149.00 | 149.00 | 149.00 | 128,300 |
| 2022-11-29 | 154.00 | 154.00 | 148.00 | 148.00 | 148.00 | 74,700 |
| 2022-11-28 | 149.00 | 166.00 | 149.00 | 152.00 | 152.00 | 1,114,100 |
| 2022-11-25 | 151.00 | 152.00 | 143.00 | 149.00 | 149.00 | 31,100 |
| 2022-11-24 | 144.00 | 153.00 | 144.00 | 147.00 | 147.00 | 9,200 |
| 2022-11-23 | 150.00 | 152.00 | 145.00 | 147.00 | 147.00 | 139,200 |
| 2022-11-22 | 152.00 | 156.00 | 150.00 | 150.00 | 150.00 | 159,500 |
| 2022-11-21 | 152.00 | 160.00 | 152.00 | 152.00 | 152.00 | 462,500 |
| 2022-11-18 | 170.00 | 191.00 | 163.00 | 163.00 | 163.00 | 2,134,800 |
| 2022-11-17 | 144.00 | 181.00 | 139.00 | 175.00 | 175.00 | 5,182,800 |
| 2022-11-16 | 139.00 | 143.00 | 138.00 | 138.00 | 138.00 | 25,600 |
| 2022-11-15 | 140.00 | 144.00 | 139.00 | 139.00 | 139.00 | 12,500 |
| 2022-11-14 | 142.00 | 150.00 | 140.00 | 140.00 | 140.00 | 30,600 |
| 2022-11-11 | 150.00 | 150.00 | 142.00 | 144.00 | 144.00 | 19,400 |
| 2022-11-10 | 145.00 | 150.00 | 142.00 | 146.00 | 146.00 | 85,800 |
| 2022-11-09 | 149.00 | 150.00 | 143.00 | 145.00 | 145.00 | 181,400 |
| 2022-11-08 | 143.00 | 145.00 | 140.00 | 144.00 | 144.00 | 4,800 |
| 2022-11-07 | 143.00 | 149.00 | 141.00 | 145.00 | 145.00 | 17,500 |
| 2022-11-04 | 147.00 | 147.00 | 141.00 | 141.00 | 141.00 | 41,100 |
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.