Radana Bhaskara Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 165.00 | 170.00 | 164.00 | 168.00 | 168.00 | 22,200 |
| 2022-08-09 | 164.00 | 171.00 | 162.00 | 162.00 | 162.00 | 40,900 |
| 2022-08-08 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 64,100 |
| 2022-08-05 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | 33,200 |
| 2022-08-04 | 163.00 | 167.00 | 162.00 | 165.00 | 165.00 | 34,800 |
| 2022-08-03 | 167.00 | 167.00 | 161.00 | 163.00 | 163.00 | 52,400 |
| 2022-08-02 | 164.00 | 168.00 | 161.00 | 167.00 | 167.00 | 11,200 |
| 2022-08-01 | 168.00 | 168.00 | 165.00 | 168.00 | 168.00 | 25,100 |
| 2022-07-29 | 167.00 | 169.00 | 165.00 | 168.00 | 168.00 | 7,100 |
| 2022-07-28 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | 35,300 |
| 2022-07-27 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | 29,000 |
| 2022-07-26 | 167.00 | 169.00 | 165.00 | 165.00 | 165.00 | 6,700 |
| 2022-07-25 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | 6,500 |
| 2022-07-22 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | 24,500 |
| 2022-07-21 | 166.00 | 167.00 | 163.00 | 167.00 | 167.00 | 8,900 |
| 2022-07-20 | 165.00 | 169.00 | 164.00 | 164.00 | 164.00 | 32,400 |
| 2022-07-19 | 165.00 | 168.00 | 162.00 | 166.00 | 166.00 | 79,900 |
| 2022-07-18 | 166.00 | 168.00 | 162.00 | 162.00 | 162.00 | 80,900 |
| 2022-07-15 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | 21,900 |
| 2022-07-14 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | 4,200 |
| 2022-07-13 | 172.00 | 173.00 | 165.00 | 168.00 | 168.00 | 47,600 |
| 2022-07-12 | 165.00 | 174.00 | 165.00 | 169.00 | 169.00 | 17,300 |
| 2022-07-11 | 167.00 | 173.00 | 163.00 | 170.00 | 170.00 | 49,200 |
| 2022-07-08 | 168.00 | 168.00 | 161.00 | 165.00 | 165.00 | 55,800 |
| 2022-07-07 | 165.00 | 168.00 | 164.00 | 168.00 | 168.00 | 35,500 |
| 2022-07-06 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | 10,100 |
| 2022-07-05 | 169.00 | 170.00 | 163.00 | 169.00 | 169.00 | 98,500 |
| 2022-07-04 | 163.00 | 169.00 | 160.00 | 166.00 | 166.00 | 131,100 |
| 2022-07-01 | 163.00 | 170.00 | 163.00 | 163.00 | 163.00 | 43,500 |
| 2022-06-30 | 167.00 | 169.00 | 166.00 | 166.00 | 166.00 | 10,400 |
| 2022-06-29 | 168.00 | 170.00 | 162.00 | 167.00 | 167.00 | 229,500 |
| 2022-06-28 | 170.00 | 171.00 | 161.00 | 169.00 | 169.00 | 123,700 |
| 2022-06-27 | 169.00 | 171.00 | 168.00 | 170.00 | 170.00 | 416,500 |
| 2022-06-24 | 182.00 | 184.00 | 169.00 | 169.00 | 169.00 | 78,400 |
| 2022-06-23 | 174.00 | 181.00 | 170.00 | 178.00 | 178.00 | 411,300 |
| 2022-06-22 | 170.00 | 174.00 | 166.00 | 172.00 | 172.00 | 140,400 |
| 2022-06-21 | 179.00 | 179.00 | 164.00 | 166.00 | 166.00 | 213,800 |
| 2022-06-20 | 167.00 | 174.00 | 162.00 | 169.00 | 169.00 | 93,200 |
| 2022-06-17 | 176.00 | 179.00 | 167.00 | 167.00 | 167.00 | 217,800 |
| 2022-06-16 | 163.00 | 180.00 | 162.00 | 176.00 | 176.00 | 372,200 |
| 2022-06-15 | 188.00 | 188.00 | 173.00 | 173.00 | 173.00 | 1,338,800 |
| 2022-06-14 | 200.00 | 214.00 | 186.00 | 186.00 | 186.00 | 1,881,300 |
| 2022-06-13 | 196.00 | 234.00 | 183.00 | 200.00 | 200.00 | 2,130,700 |
| 2022-06-10 | 220.00 | 260.00 | 196.00 | 196.00 | 196.00 | 2,843,500 |
| 2022-06-09 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 27,100 |
| 2022-06-08 | 248.00 | 252.00 | 224.00 | 224.00 | 224.00 | 474,700 |
| 2022-06-07 | 179.00 | 240.00 | 175.00 | 240.00 | 240.00 | 6,551,800 |
| 2022-06-06 | 166.00 | 210.00 | 162.00 | 179.00 | 179.00 | 1,302,200 |
| 2022-06-03 | 172.00 | 172.00 | 160.00 | 166.00 | 166.00 | 314,400 |
| 2022-06-02 | 172.00 | 172.00 | 164.00 | 167.00 | 167.00 | 58,700 |
| 2022-05-31 | 173.00 | 173.00 | 166.00 | 167.00 | 167.00 | 31,900 |
| 2022-05-30 | 174.00 | 174.00 | 171.00 | 171.00 | 171.00 | 11,400 |
| 2022-05-27 | 172.00 | 176.00 | 165.00 | 170.00 | 170.00 | 42,600 |
| 2022-05-25 | 177.00 | 186.00 | 163.00 | 172.00 | 172.00 | 305,400 |
| 2022-05-24 | 175.00 | 175.00 | 168.00 | 172.00 | 172.00 | 13,800 |
| 2022-05-23 | 173.00 | 174.00 | 166.00 | 172.00 | 172.00 | 36,400 |
| 2022-05-20 | 169.00 | 172.00 | 165.00 | 170.00 | 170.00 | 135,300 |
| 2022-05-19 | 167.00 | 171.00 | 159.00 | 164.00 | 164.00 | 62,200 |
| 2022-05-18 | 168.00 | 171.00 | 162.00 | 166.00 | 166.00 | 67,200 |
| 2022-05-17 | 173.00 | 195.00 | 160.00 | 168.00 | 168.00 | 480,500 |
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.