Radana Bhaskara Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | 320,000 |
| 2026-05-04 | 113.00 | 116.00 | 111.00 | 112.00 | 112.00 | 697,400 |
| 2026-05-01 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2026-04-30 | 112.00 | 115.00 | 108.00 | 111.00 | 111.00 | 322,800 |
| 2026-04-29 | 115.00 | 116.00 | 107.00 | 112.00 | 112.00 | 1,554,900 |
| 2026-04-28 | 108.00 | 118.00 | 100.00 | 116.00 | 116.00 | 3,231,200 |
| 2026-04-27 | 106.00 | 108.00 | 100.00 | 107.00 | 107.00 | 619,600 |
| 2026-04-24 | 118.00 | 131.00 | 105.00 | 106.00 | 106.00 | 13,995,300 |
| 2026-04-23 | 115.00 | 118.00 | 112.00 | 114.00 | 114.00 | 1,480,600 |
| 2026-04-22 | 110.00 | 115.00 | 108.00 | 115.00 | 115.00 | 1,437,200 |
| 2026-04-21 | 109.00 | 112.00 | 108.00 | 110.00 | 110.00 | 500,400 |
| 2026-04-20 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | 575,900 |
| 2026-04-17 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 201,200 |
| 2026-04-16 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 423,500 |
| 2026-04-15 | 114.00 | 114.00 | 109.00 | 112.00 | 112.00 | 912,600 |
| 2026-04-14 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,103,300 |
| 2026-04-13 | 113.00 | 114.00 | 106.00 | 112.00 | 112.00 | 2,837,100 |
| 2026-04-10 | 122.00 | 125.00 | 106.00 | 110.00 | 110.00 | 12,127,100 |
| 2026-04-09 | 92.000 | 122.00 | 92.000 | 122.00 | 122.00 | 36,038,000 |
| 2026-04-08 | 92.000 | 94.000 | 91.000 | 91.000 | 91.000 | 259,900 |
| 2026-04-07 | 92.000 | 92.000 | 88.000 | 91.000 | 91.000 | 74,800 |
| 2026-04-06 | 90.000 | 94.000 | 85.000 | 92.000 | 92.000 | 283,900 |
| 2026-04-02 | 91.000 | 91.000 | 88.000 | 89.000 | 89.000 | 304,300 |
| 2026-04-01 | 95.000 | 96.000 | 90.000 | 91.000 | 91.000 | 1,324,000 |
| 2026-03-31 | 96.000 | 99.000 | 90.000 | 96.000 | 96.000 | 251,600 |
| 2026-03-30 | 95.000 | 98.000 | 93.000 | 96.000 | 96.000 | 90,600 |
| 2026-03-27 | 97.000 | 98.000 | 94.000 | 97.000 | 97.000 | 72,200 |
| 2026-03-26 | 94.000 | 106.00 | 90.000 | 97.000 | 97.000 | 221,400 |
| 2026-03-25 | 89.000 | 101.00 | 89.000 | 94.000 | 94.000 | 154,100 |
| 2026-03-17 | 90.000 | 96.000 | 89.000 | 89.000 | 89.000 | 208,200 |
| 2026-03-16 | 89.000 | 92.000 | 87.000 | 89.000 | 89.000 | 260,600 |
| 2026-03-13 | 90.000 | 93.000 | 88.000 | 92.000 | 92.000 | 304,000 |
| 2026-03-12 | 98.000 | 98.000 | 88.000 | 93.000 | 93.000 | 498,400 |
| 2026-03-11 | 102.00 | 102.00 | 90.000 | 97.000 | 97.000 | 673,300 |
| 2026-03-10 | 92.000 | 118.00 | 92.000 | 102.00 | 102.00 | 5,504,300 |
| 2026-03-09 | 103.00 | 103.00 | 88.000 | 88.000 | 88.000 | 837,200 |
| 2026-03-06 | 102.00 | 105.00 | 98.000 | 103.00 | 103.00 | 386,400 |
| 2026-03-05 | 113.00 | 113.00 | 97.000 | 101.00 | 101.00 | 972,200 |
| 2026-03-04 | 110.00 | 114.00 | 105.00 | 108.00 | 108.00 | 303,200 |
| 2026-03-03 | 115.00 | 117.00 | 108.00 | 112.00 | 112.00 | 164,800 |
| 2026-03-02 | 118.00 | 118.00 | 108.00 | 113.00 | 113.00 | 188,300 |
| 2026-02-27 | 125.00 | 125.00 | 118.00 | 120.00 | 120.00 | 98,100 |
| 2026-02-26 | 127.00 | 127.00 | 120.00 | 125.00 | 125.00 | 132,000 |
| 2026-02-25 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | 197,000 |
| 2026-02-24 | 128.00 | 128.00 | 123.00 | 128.00 | 128.00 | 156,200 |
| 2026-02-23 | 122.00 | 133.00 | 120.00 | 128.00 | 128.00 | 2,288,400 |
| 2026-02-20 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 272,100 |
| 2026-02-19 | 122.00 | 123.00 | 116.00 | 120.00 | 120.00 | 1,003,200 |
| 2026-02-18 | 124.00 | 126.00 | 117.00 | 122.00 | 122.00 | 984,000 |
| 2026-02-13 | 119.00 | 122.00 | 116.00 | 121.00 | 121.00 | 351,500 |
| 2026-02-12 | 125.00 | 127.00 | 120.00 | 123.00 | 123.00 | 715,100 |
| 2026-02-11 | 120.00 | 131.00 | 120.00 | 123.00 | 123.00 | 705,600 |
| 2026-02-10 | 122.00 | 129.00 | 118.00 | 120.00 | 120.00 | 524,100 |
| 2026-02-09 | 120.00 | 128.00 | 115.00 | 119.00 | 119.00 | 484,600 |
| 2026-02-06 | 124.00 | 130.00 | 116.00 | 117.00 | 117.00 | 593,200 |
| 2026-02-05 | 120.00 | 124.00 | 115.00 | 123.00 | 123.00 | 474,600 |
| 2026-02-04 | 117.00 | 124.00 | 110.00 | 117.00 | 117.00 | 343,300 |
| 2026-02-03 | 120.00 | 125.00 | 110.00 | 115.00 | 115.00 | 565,300 |
| 2026-02-02 | 126.00 | 140.00 | 110.00 | 114.00 | 114.00 | 3,097,200 |
| 2026-01-30 | 125.00 | 130.00 | 123.00 | 125.00 | 125.00 | 435,900 |
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.