Radana Bhaskara Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 162.00 | 172.00 | 162.00 | 172.00 | 172.00 | 28,100 |
| 2022-05-12 | 183.00 | 183.00 | 167.00 | 171.00 | 171.00 | 15,300 |
| 2022-05-11 | 187.00 | 187.00 | 171.00 | 173.00 | 173.00 | 651,600 |
| 2022-05-10 | 195.00 | 199.00 | 183.00 | 183.00 | 183.00 | 537,800 |
| 2022-05-09 | 171.00 | 210.00 | 169.00 | 196.00 | 196.00 | 914,800 |
| 2022-04-28 | 165.00 | 179.00 | 162.00 | 171.00 | 171.00 | 85,400 |
| 2022-04-27 | 168.00 | 168.00 | 161.00 | 164.00 | 164.00 | 119,600 |
| 2022-04-26 | 160.00 | 171.00 | 159.00 | 161.00 | 161.00 | 174,100 |
| 2022-04-25 | 168.00 | 174.00 | 161.00 | 169.00 | 169.00 | 77,800 |
| 2022-04-22 | 166.00 | 173.00 | 159.00 | 159.00 | 159.00 | 172,700 |
| 2022-04-21 | 167.00 | 170.00 | 161.00 | 168.00 | 168.00 | 20,800 |
| 2022-04-20 | 176.00 | 176.00 | 165.00 | 165.00 | 165.00 | 88,400 |
| 2022-04-19 | 173.00 | 176.00 | 168.00 | 175.00 | 175.00 | 24,100 |
| 2022-04-18 | 177.00 | 177.00 | 168.00 | 173.00 | 173.00 | 120,400 |
| 2022-04-14 | 177.00 | 180.00 | 171.00 | 174.00 | 174.00 | 49,400 |
| 2022-04-13 | 174.00 | 180.00 | 173.00 | 176.00 | 176.00 | 39,400 |
| 2022-04-12 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | 28,900 |
| 2022-04-11 | 177.00 | 182.00 | 173.00 | 179.00 | 179.00 | 52,500 |
| 2022-04-08 | 176.00 | 179.00 | 176.00 | 177.00 | 177.00 | 70,400 |
| 2022-04-07 | 176.00 | 180.00 | 176.00 | 176.00 | 176.00 | 50,500 |
| 2022-04-06 | 176.00 | 176.00 | 172.00 | 176.00 | 176.00 | 134,500 |
| 2022-04-05 | 175.00 | 185.00 | 175.00 | 176.00 | 176.00 | 90,800 |
| 2022-04-04 | 188.00 | 189.00 | 174.00 | 175.00 | 175.00 | 680,600 |
| 2022-04-01 | 199.00 | 199.00 | 185.00 | 187.00 | 187.00 | 622,200 |
| 2022-03-31 | 179.00 | 202.00 | 177.00 | 198.00 | 198.00 | 1,316,400 |
| 2022-03-30 | 188.00 | 188.00 | 173.00 | 179.00 | 179.00 | 455,000 |
| 2022-03-29 | 182.00 | 188.00 | 180.00 | 180.00 | 180.00 | 133,200 |
| 2022-03-28 | 183.00 | 190.00 | 181.00 | 182.00 | 182.00 | 144,300 |
| 2022-03-25 | 181.00 | 189.00 | 181.00 | 181.00 | 181.00 | 113,100 |
| 2022-03-24 | 186.00 | 187.00 | 180.00 | 181.00 | 181.00 | 134,200 |
| 2022-03-23 | 183.00 | 189.00 | 182.00 | 186.00 | 186.00 | 194,500 |
| 2022-03-22 | 200.00 | 200.00 | 182.00 | 183.00 | 183.00 | 136,100 |
| 2022-03-21 | 186.00 | 198.00 | 186.00 | 190.00 | 190.00 | 680,400 |
| 2022-03-18 | 183.00 | 204.00 | 180.00 | 183.00 | 183.00 | 1,055,900 |
| 2022-03-17 | 181.00 | 190.00 | 180.00 | 183.00 | 183.00 | 254,200 |
| 2022-03-16 | 184.00 | 189.00 | 181.00 | 181.00 | 181.00 | 243,000 |
| 2022-03-15 | 193.00 | 202.00 | 181.00 | 182.00 | 182.00 | 719,600 |
| 2022-03-14 | 194.00 | 197.00 | 184.00 | 184.00 | 184.00 | 662,400 |
| 2022-03-11 | 208.00 | 218.00 | 194.00 | 194.00 | 194.00 | 1,456,600 |
| 2022-03-10 | 224.00 | 270.00 | 208.00 | 208.00 | 208.00 | 5,005,600 |
| 2022-03-09 | 185.00 | 250.00 | 175.00 | 222.00 | 222.00 | 8,254,400 |
| 2022-03-08 | 178.00 | 187.00 | 166.00 | 186.00 | 186.00 | 507,900 |
| 2022-03-07 | 180.00 | 185.00 | 172.00 | 178.00 | 178.00 | 459,300 |
| 2022-03-04 | 190.00 | 256.00 | 177.00 | 180.00 | 180.00 | 1,902,600 |
| 2022-03-02 | 204.00 | 206.00 | 190.00 | 190.00 | 190.00 | 529,800 |
| 2022-03-01 | 184.00 | 240.00 | 175.00 | 204.00 | 204.00 | 1,794,200 |
| 2022-02-25 | 183.00 | 200.00 | 171.00 | 183.00 | 183.00 | 884,100 |
| 2022-02-24 | 196.00 | 197.00 | 183.00 | 183.00 | 183.00 | 447,600 |
| 2022-02-23 | 240.00 | 240.00 | 196.00 | 196.00 | 196.00 | 1,293,400 |
| 2022-02-22 | 177.00 | 228.00 | 171.00 | 210.00 | 210.00 | 7,769,500 |
| 2022-02-21 | 181.00 | 182.00 | 169.00 | 170.00 | 170.00 | 201,600 |
| 2022-02-18 | 184.00 | 185.00 | 178.00 | 181.00 | 181.00 | 29,400 |
| 2022-02-17 | 173.00 | 188.00 | 172.00 | 184.00 | 184.00 | 53,000 |
| 2022-02-16 | 183.00 | 183.00 | 171.00 | 181.00 | 181.00 | 308,300 |
| 2022-02-15 | 183.00 | 195.00 | 175.00 | 183.00 | 183.00 | 78,900 |
| 2022-02-14 | 189.00 | 195.00 | 178.00 | 183.00 | 183.00 | 98,200 |
| 2022-02-11 | 204.00 | 204.00 | 190.00 | 190.00 | 190.00 | 328,700 |
| 2022-02-10 | 218.00 | 230.00 | 204.00 | 204.00 | 204.00 | 1,462,100 |
| 2022-02-09 | 173.00 | 240.00 | 170.00 | 218.00 | 218.00 | 555,200 |
| 2022-02-08 | 181.00 | 181.00 | 172.00 | 179.00 | 179.00 | 98,000 |
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.