Radana Bhaskara Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 141.00 | 150.00 | 141.00 | 142.00 | 142.00 | 7,700 |
| 2022-11-02 | 149.00 | 149.00 | 140.00 | 141.00 | 141.00 | 65,900 |
| 2022-11-01 | 141.00 | 147.00 | 141.00 | 145.00 | 145.00 | 2,900 |
| 2022-10-31 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 27,200 |
| 2022-10-28 | 149.00 | 149.00 | 140.00 | 145.00 | 145.00 | 54,100 |
| 2022-10-27 | 138.00 | 152.00 | 138.00 | 149.00 | 149.00 | 88,000 |
| 2022-10-26 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 11,100 |
| 2022-10-25 | 135.00 | 140.00 | 135.00 | 136.00 | 136.00 | 42,000 |
| 2022-10-24 | 140.00 | 143.00 | 134.00 | 136.00 | 136.00 | 171,600 |
| 2022-10-21 | 134.00 | 136.00 | 127.00 | 136.00 | 136.00 | 80,400 |
| 2022-10-20 | 137.00 | 138.00 | 132.00 | 133.00 | 133.00 | 9,400 |
| 2022-10-19 | 134.00 | 136.00 | 127.00 | 131.00 | 131.00 | 138,100 |
| 2022-10-18 | 140.00 | 145.00 | 135.00 | 135.00 | 135.00 | 128,700 |
| 2022-10-17 | 143.00 | 147.00 | 140.00 | 140.00 | 140.00 | 33,000 |
| 2022-10-14 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | 387,100 |
| 2022-10-13 | 147.00 | 152.00 | 143.00 | 148.00 | 148.00 | 283,300 |
| 2022-10-12 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | 234,800 |
| 2022-10-11 | 154.00 | 155.00 | 147.00 | 148.00 | 148.00 | 441,100 |
| 2022-10-10 | 158.00 | 158.00 | 146.00 | 154.00 | 154.00 | 360,900 |
| 2022-10-07 | 161.00 | 161.00 | 150.00 | 152.00 | 152.00 | 1,393,400 |
| 2022-10-06 | 173.00 | 180.00 | 161.00 | 161.00 | 161.00 | 1,986,100 |
| 2022-10-05 | 189.00 | 206.00 | 173.00 | 173.00 | 173.00 | 3,952,200 |
| 2022-10-04 | 198.00 | 206.00 | 186.00 | 186.00 | 186.00 | 2,984,900 |
| 2022-10-03 | 192.00 | 252.00 | 175.00 | 200.00 | 200.00 | 2,431,000 |
| 2022-09-30 | 153.00 | 195.00 | 150.00 | 188.00 | 188.00 | 4,038,500 |
| 2022-09-29 | 155.00 | 155.00 | 144.00 | 145.00 | 145.00 | 156,900 |
| 2022-09-28 | 164.00 | 164.00 | 153.00 | 154.00 | 154.00 | 231,800 |
| 2022-09-27 | 164.00 | 165.00 | 164.00 | 164.00 | 164.00 | 3,700 |
| 2022-09-26 | 162.00 | 165.00 | 160.00 | 162.00 | 162.00 | 4,800 |
| 2022-09-23 | 163.00 | 166.00 | 162.00 | 166.00 | 166.00 | 18,700 |
| 2022-09-22 | 160.00 | 168.00 | 160.00 | 168.00 | 168.00 | 26,400 |
| 2022-09-21 | 162.00 | 164.00 | 160.00 | 163.00 | 163.00 | 1,900 |
| 2022-09-20 | 163.00 | 164.00 | 161.00 | 162.00 | 162.00 | 4,100 |
| 2022-09-19 | 163.00 | 169.00 | 163.00 | 165.00 | 165.00 | 14,200 |
| 2022-09-16 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | 4,300 |
| 2022-09-15 | 163.00 | 164.00 | 161.00 | 163.00 | 163.00 | 25,200 |
| 2022-09-14 | 152.00 | 163.00 | 152.00 | 163.00 | 163.00 | 24,300 |
| 2022-09-13 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 9,300 |
| 2022-09-12 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | 900 |
| 2022-09-09 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 3,900 |
| 2022-09-08 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | 4,800 |
| 2022-09-07 | 160.00 | 160.00 | 156.00 | 160.00 | 160.00 | 11,300 |
| 2022-09-06 | 160.00 | 163.00 | 160.00 | 162.00 | 162.00 | 6,600 |
| 2022-09-05 | 164.00 | 165.00 | 160.00 | 163.00 | 163.00 | 12,000 |
| 2022-09-02 | 163.00 | 165.00 | 160.00 | 160.00 | 160.00 | 16,700 |
| 2022-09-01 | 160.00 | 163.00 | 159.00 | 163.00 | 163.00 | 250,000 |
| 2022-08-31 | 161.00 | 161.00 | 159.00 | 161.00 | 161.00 | 5,200 |
| 2022-08-30 | 163.00 | 163.00 | 153.00 | 163.00 | 163.00 | 34,000 |
| 2022-08-29 | 162.00 | 164.00 | 162.00 | 163.00 | 163.00 | 34,400 |
| 2022-08-26 | 161.00 | 164.00 | 161.00 | 162.00 | 162.00 | 6,000 |
| 2022-08-25 | 164.00 | 165.00 | 161.00 | 162.00 | 162.00 | 3,300 |
| 2022-08-24 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 47,500 |
| 2022-08-23 | 163.00 | 164.00 | 154.00 | 164.00 | 164.00 | 15,300 |
| 2022-08-22 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 5,800 |
| 2022-08-19 | 167.00 | 167.00 | 159.00 | 164.00 | 164.00 | 83,300 |
| 2022-08-18 | 165.00 | 180.00 | 163.00 | 167.00 | 167.00 | 528,100 |
| 2022-08-16 | 166.00 | 166.00 | 161.00 | 165.00 | 165.00 | 31,700 |
| 2022-08-15 | 167.00 | 167.00 | 164.00 | 167.00 | 167.00 | 1,300 |
| 2022-08-12 | 166.00 | 170.00 | 162.00 | 166.00 | 166.00 | 8,800 |
| 2022-08-11 | 163.00 | 167.00 | 163.00 | 167.00 | 167.00 | 3,600 |
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.