Radana Bhaskara Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 124.00 | 124.00 | 107.00 | 121.00 | 121.00 | 1,282,000 |
| 2026-01-28 | 131.00 | 132.00 | 118.00 | 125.00 | 125.00 | 1,049,200 |
| 2026-01-27 | 132.00 | 135.00 | 129.00 | 132.00 | 132.00 | 526,400 |
| 2026-01-26 | 133.00 | 141.00 | 129.00 | 131.00 | 131.00 | 1,244,400 |
| 2026-01-23 | 133.00 | 133.00 | 127.00 | 132.00 | 132.00 | 1,365,300 |
| 2026-01-22 | 134.00 | 138.00 | 132.00 | 132.00 | 132.00 | 576,300 |
| 2026-01-21 | 140.00 | 140.00 | 130.00 | 134.00 | 134.00 | 1,571,000 |
| 2026-01-20 | 135.00 | 140.00 | 133.00 | 135.00 | 135.00 | 1,159,000 |
| 2026-01-19 | 137.00 | 140.00 | 134.00 | 135.00 | 135.00 | 866,400 |
| 2026-01-16 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-01-15 | 138.00 | 144.00 | 131.00 | 136.00 | 136.00 | 3,733,100 |
| 2026-01-14 | 140.00 | 141.00 | 134.00 | 138.00 | 138.00 | 2,825,700 |
| 2026-01-13 | 131.00 | 145.00 | 127.00 | 139.00 | 139.00 | 11,017,900 |
| 2026-01-12 | 136.00 | 136.00 | 127.00 | 130.00 | 130.00 | 2,116,300 |
| 2026-01-09 | 138.00 | 140.00 | 132.00 | 136.00 | 136.00 | 9,240,000 |
| 2026-01-08 | 128.00 | 158.00 | 124.00 | 148.00 | 148.00 | 19,194,700 |
| 2026-01-07 | 121.00 | 134.00 | 121.00 | 128.00 | 128.00 | 8,497,500 |
| 2026-01-06 | 118.00 | 122.00 | 117.00 | 122.00 | 122.00 | 1,998,700 |
| 2026-01-05 | 121.00 | 122.00 | 110.00 | 118.00 | 118.00 | 2,878,400 |
| 2026-01-02 | 128.00 | 128.00 | 115.00 | 120.00 | 120.00 | 14,784,600 |
| 2026-01-01 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-12-31 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-12-30 | 127.00 | 128.00 | 121.00 | 126.00 | 126.00 | 647,500 |
| 2025-12-29 | 127.00 | 129.00 | 117.00 | 129.00 | 129.00 | 1,601,200 |
| 2025-12-26 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-12-25 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-12-24 | 133.00 | 133.00 | 126.00 | 126.00 | 126.00 | 600,900 |
| 2025-12-23 | 139.00 | 140.00 | 129.00 | 132.00 | 132.00 | 1,989,000 |
| 2025-12-22 | 138.00 | 145.00 | 132.00 | 135.00 | 135.00 | 1,787,400 |
| 2025-12-19 | 142.00 | 142.00 | 136.00 | 138.00 | 138.00 | 938,300 |
| 2025-12-18 | 148.00 | 148.00 | 140.00 | 142.00 | 142.00 | 1,553,000 |
| 2025-12-17 | 145.00 | 152.00 | 142.00 | 146.00 | 146.00 | 3,252,200 |
| 2025-12-16 | 177.00 | 199.00 | 143.00 | 144.00 | 144.00 | 39,301,700 |
| 2025-12-15 | 140.00 | 166.00 | 136.00 | 158.00 | 158.00 | 9,492,600 |
| 2025-12-12 | 138.00 | 142.00 | 136.00 | 142.00 | 142.00 | 252,200 |
| 2025-12-11 | 143.00 | 144.00 | 138.00 | 138.00 | 138.00 | 502,800 |
| 2025-12-10 | 145.00 | 147.00 | 141.00 | 143.00 | 143.00 | 438,700 |
| 2025-12-09 | 144.00 | 146.00 | 142.00 | 144.00 | 144.00 | 294,000 |
| 2025-12-08 | 147.00 | 147.00 | 142.00 | 144.00 | 144.00 | 640,200 |
| 2025-12-05 | 149.00 | 149.00 | 141.00 | 147.00 | 147.00 | 2,270,900 |
| 2025-12-04 | 153.00 | 155.00 | 143.00 | 145.00 | 145.00 | 6,544,600 |
| 2025-12-03 | 159.00 | 159.00 | 150.00 | 157.00 | 157.00 | 439,100 |
| 2025-12-02 | 154.00 | 158.00 | 154.00 | 155.00 | 155.00 | 160,100 |
| 2025-12-01 | 160.00 | 163.00 | 154.00 | 155.00 | 155.00 | 393,700 |
| 2025-11-28 | 166.00 | 175.00 | 156.00 | 158.00 | 158.00 | 1,681,600 |
| 2025-11-27 | 165.00 | 182.00 | 160.00 | 166.00 | 166.00 | 4,962,000 |
| 2025-11-26 | 166.00 | 168.00 | 163.00 | 166.00 | 166.00 | 186,400 |
| 2025-11-25 | 166.00 | 168.00 | 166.00 | 166.00 | 166.00 | 166,800 |
| 2025-11-24 | 169.00 | 169.00 | 166.00 | 168.00 | 168.00 | 136,000 |
| 2025-11-21 | 170.00 | 171.00 | 166.00 | 167.00 | 167.00 | 275,400 |
| 2025-11-20 | 163.00 | 171.00 | 163.00 | 170.00 | 170.00 | 140,200 |
| 2025-11-19 | 172.00 | 173.00 | 162.00 | 168.00 | 168.00 | 446,000 |
| 2025-11-18 | 165.00 | 173.00 | 164.00 | 168.00 | 168.00 | 541,700 |
| 2025-11-17 | 163.00 | 182.00 | 157.00 | 164.00 | 164.00 | 4,292,200 |
| 2025-11-14 | 170.00 | 170.00 | 160.00 | 163.00 | 163.00 | 555,900 |
| 2025-11-13 | 169.00 | 172.00 | 165.00 | 170.00 | 170.00 | 462,400 |
| 2025-11-12 | 171.00 | 184.00 | 167.00 | 168.00 | 168.00 | 1,251,400 |
| 2025-11-11 | 179.00 | 182.00 | 166.00 | 170.00 | 170.00 | 5,137,300 |
| 2025-11-10 | 193.00 | 193.00 | 170.00 | 179.00 | 179.00 | 12,127,300 |
| 2025-11-07 | 160.00 | 206.00 | 160.00 | 193.00 | 193.00 | 34,036,900 |
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.