Radana Bhaskara Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 194.00 | 197.00 | 181.00 | 181.00 | 181.00 | 684,300 |
| 2022-02-04 | 228.00 | 236.00 | 194.00 | 194.00 | 194.00 | 1,041,200 |
| 2022-02-03 | 216.00 | 256.00 | 192.00 | 208.00 | 208.00 | 1,622,900 |
| 2022-02-02 | 191.00 | 250.00 | 190.00 | 206.00 | 206.00 | 6,730,600 |
| 2022-01-31 | 140.00 | 189.00 | 140.00 | 189.00 | 189.00 | 2,708,300 |
| 2022-01-28 | 143.00 | 143.00 | 134.00 | 140.00 | 140.00 | 116,200 |
| 2022-01-27 | 152.00 | 162.00 | 143.00 | 143.00 | 143.00 | 1,415,100 |
| 2022-01-26 | 144.00 | 166.00 | 143.00 | 153.00 | 153.00 | 332,100 |
| 2022-01-25 | 164.00 | 175.00 | 153.00 | 153.00 | 153.00 | 1,977,300 |
| 2022-01-24 | 174.00 | 174.00 | 162.00 | 164.00 | 164.00 | 97,400 |
| 2022-01-21 | 180.00 | 184.00 | 173.00 | 174.00 | 174.00 | 64,100 |
| 2022-01-20 | 181.00 | 181.00 | 172.00 | 173.00 | 173.00 | 53,300 |
| 2022-01-19 | 186.00 | 186.00 | 179.00 | 180.00 | 180.00 | 30,800 |
| 2022-01-18 | 187.00 | 189.00 | 182.00 | 186.00 | 186.00 | 21,600 |
| 2022-01-17 | 192.00 | 192.00 | 184.00 | 187.00 | 187.00 | 20,600 |
| 2022-01-14 | 190.00 | 193.00 | 184.00 | 193.00 | 193.00 | 46,200 |
| 2022-01-13 | 182.00 | 190.00 | 181.00 | 190.00 | 190.00 | 35,400 |
| 2022-01-12 | 186.00 | 186.00 | 181.00 | 182.00 | 182.00 | 63,100 |
| 2022-01-11 | 190.00 | 194.00 | 184.00 | 186.00 | 186.00 | 378,000 |
| 2022-01-10 | 191.00 | 200.00 | 185.00 | 185.00 | 185.00 | 278,100 |
| 2022-01-07 | 196.00 | 202.00 | 191.00 | 191.00 | 191.00 | 110,100 |
| 2022-01-06 | 190.00 | 224.00 | 190.00 | 197.00 | 197.00 | 487,500 |
| 2022-01-05 | 192.00 | 206.00 | 186.00 | 195.00 | 195.00 | 130,000 |
| 2022-01-04 | 206.00 | 208.00 | 192.00 | 192.00 | 192.00 | 193,800 |
| 2022-01-03 | 204.00 | 210.00 | 200.00 | 206.00 | 206.00 | 35,400 |
| 2021-12-30 | 216.00 | 220.00 | 206.00 | 206.00 | 206.00 | 303,200 |
| 2021-12-29 | 222.00 | 238.00 | 212.00 | 220.00 | 220.00 | 169,000 |
| 2021-12-28 | 234.00 | 248.00 | 220.00 | 224.00 | 224.00 | 795,000 |
| 2021-12-27 | 226.00 | 236.00 | 224.00 | 226.00 | 226.00 | 339,800 |
| 2021-12-24 | 232.00 | 234.00 | 224.00 | 228.00 | 228.00 | 497,900 |
| 2021-12-23 | 234.00 | 236.00 | 228.00 | 232.00 | 232.00 | 134,400 |
| 2021-12-22 | 230.00 | 238.00 | 226.00 | 234.00 | 234.00 | 352,400 |
| 2021-12-21 | 236.00 | 240.00 | 228.00 | 230.00 | 230.00 | 447,900 |
| 2021-12-20 | 246.00 | 246.00 | 236.00 | 236.00 | 236.00 | 399,100 |
| 2021-12-17 | 232.00 | 264.00 | 228.00 | 238.00 | 238.00 | 5,936,100 |
| 2021-12-16 | 234.00 | 246.00 | 232.00 | 232.00 | 232.00 | 1,175,900 |
| 2021-12-15 | 236.00 | 252.00 | 232.00 | 238.00 | 238.00 | 2,590,200 |
| 2021-12-14 | 244.00 | 248.00 | 244.00 | 244.00 | 244.00 | 357,300 |
| 2021-12-13 | 300.00 | 306.00 | 262.00 | 262.00 | 262.00 | 9,822,800 |
| 2021-12-10 | 224.00 | 280.00 | 224.00 | 280.00 | 280.00 | 6,500,000 |
| 2021-12-09 | 224.00 | 240.00 | 224.00 | 224.00 | 224.00 | 2,300 |
| 2021-12-08 | 222.00 | 230.00 | 222.00 | 224.00 | 224.00 | 45,300 |
| 2021-12-07 | 232.00 | 232.00 | 222.00 | 228.00 | 228.00 | 6,500 |
| 2021-12-06 | 248.00 | 248.00 | 236.00 | 236.00 | 236.00 | 15,600 |
| 2021-12-03 | 234.00 | 252.00 | 226.00 | 252.00 | 252.00 | 2,200 |
| 2021-12-02 | 230.00 | 242.00 | 210.00 | 234.00 | 234.00 | 29,900 |
| 2021-12-01 | 236.00 | 254.00 | 222.00 | 222.00 | 222.00 | 59,900 |
| 2021-11-30 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | 9,600 |
| 2021-11-29 | 246.00 | 246.00 | 238.00 | 242.00 | 242.00 | 29,900 |
| 2021-11-26 | 256.00 | 256.00 | 242.00 | 244.00 | 244.00 | 24,800 |
| 2021-11-25 | 250.00 | 268.00 | 250.00 | 256.00 | 256.00 | 70,100 |
| 2021-11-24 | 268.00 | 276.00 | 268.00 | 268.00 | 268.00 | 145,200 |
| 2021-11-23 | 268.00 | 282.00 | 268.00 | 268.00 | 268.00 | 82,300 |
| 2021-11-22 | 272.00 | 282.00 | 260.00 | 268.00 | 268.00 | 64,800 |
| 2021-11-19 | 282.00 | 290.00 | 266.00 | 266.00 | 266.00 | 255,500 |
| 2021-11-18 | 244.00 | 298.00 | 244.00 | 280.00 | 280.00 | 612,700 |
| 2021-11-17 | 256.00 | 260.00 | 244.00 | 244.00 | 244.00 | 138,400 |
| 2021-11-16 | 262.00 | 268.00 | 256.00 | 256.00 | 256.00 | 41,700 |
| 2021-11-15 | 276.00 | 280.00 | 260.00 | 262.00 | 262.00 | 167,800 |
| 2021-11-12 | 256.00 | 308.00 | 256.00 | 270.00 | 270.00 | 2,523,500 |
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.