Radana Bhaskara Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 146.00 | 161.00 | 142.00 | 153.00 | 153.00 | 2,746,000 |
| 2025-11-05 | 163.00 | 184.00 | 142.00 | 146.00 | 146.00 | 8,581,500 |
| 2025-11-04 | 152.00 | 198.00 | 145.00 | 151.00 | 151.00 | 19,601,000 |
| 2025-11-03 | 153.00 | 153.00 | 145.00 | 152.00 | 152.00 | 443,600 |
| 2025-10-31 | 155.00 | 156.00 | 153.00 | 156.00 | 156.00 | 127,500 |
| 2025-10-30 | 157.00 | 157.00 | 153.00 | 156.00 | 156.00 | 213,400 |
| 2025-10-29 | 161.00 | 163.00 | 154.00 | 157.00 | 157.00 | 62,500 |
| 2025-10-28 | 167.00 | 171.00 | 155.00 | 163.00 | 163.00 | 451,500 |
| 2025-10-27 | 168.00 | 169.00 | 160.00 | 167.00 | 167.00 | 204,600 |
| 2025-10-24 | 158.00 | 165.00 | 156.00 | 163.00 | 163.00 | 867,400 |
| 2025-10-23 | 160.00 | 162.00 | 156.00 | 156.00 | 156.00 | 74,700 |
| 2025-10-22 | 156.00 | 175.00 | 156.00 | 160.00 | 160.00 | 190,200 |
| 2025-10-21 | 156.00 | 163.00 | 156.00 | 160.00 | 160.00 | 141,500 |
| 2025-10-20 | 153.00 | 165.00 | 153.00 | 156.00 | 156.00 | 266,000 |
| 2025-10-17 | 156.00 | 157.00 | 151.00 | 155.00 | 155.00 | 290,500 |
| 2025-10-16 | 144.00 | 180.00 | 144.00 | 155.00 | 155.00 | 4,361,200 |
| 2025-10-15 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | 35,500 |
| 2025-10-14 | 146.00 | 150.00 | 143.00 | 145.00 | 145.00 | 203,000 |
| 2025-10-13 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | 143,300 |
| 2025-10-10 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | 38,500 |
| 2025-10-09 | 145.00 | 151.00 | 145.00 | 149.00 | 149.00 | 145,700 |
| 2025-10-08 | 149.00 | 150.00 | 143.00 | 148.00 | 148.00 | 739,900 |
| 2025-10-07 | 152.00 | 152.00 | 142.00 | 151.00 | 151.00 | 274,200 |
| 2025-10-06 | 152.00 | 152.00 | 148.00 | 152.00 | 152.00 | 188,500 |
| 2025-10-03 | 157.00 | 157.00 | 146.00 | 152.00 | 152.00 | 736,200 |
| 2025-10-02 | 149.00 | 172.00 | 142.00 | 152.00 | 152.00 | 6,920,600 |
| 2025-10-01 | 144.00 | 147.00 | 140.00 | 141.00 | 141.00 | 289,500 |
| 2025-09-30 | 148.00 | 149.00 | 142.00 | 144.00 | 144.00 | 258,800 |
| 2025-09-29 | 153.00 | 153.00 | 143.00 | 149.00 | 149.00 | 397,000 |
| 2025-09-26 | 151.00 | 156.00 | 145.00 | 153.00 | 153.00 | 311,300 |
| 2025-09-25 | 154.00 | 158.00 | 145.00 | 150.00 | 150.00 | 635,900 |
| 2025-09-24 | 157.00 | 160.00 | 150.00 | 154.00 | 154.00 | 958,600 |
| 2025-09-23 | 165.00 | 166.00 | 154.00 | 157.00 | 157.00 | 917,100 |
| 2025-09-22 | 188.00 | 222.00 | 150.00 | 162.00 | 162.00 | 8,948,000 |
| 2025-09-19 | 126.00 | 170.00 | 123.00 | 170.00 | 170.00 | 13,299,700 |
| 2025-09-18 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 224,700 |
| 2025-09-17 | 123.00 | 135.00 | 123.00 | 126.00 | 126.00 | 441,000 |
| 2025-09-16 | 127.00 | 128.00 | 123.00 | 123.00 | 123.00 | 82,900 |
| 2025-09-15 | 124.00 | 131.00 | 123.00 | 125.00 | 125.00 | 974,500 |
| 2025-09-12 | 126.00 | 127.00 | 121.00 | 122.00 | 122.00 | 331,400 |
| 2025-09-11 | 119.00 | 152.00 | 119.00 | 121.00 | 121.00 | 1,787,100 |
| 2025-09-10 | 121.00 | 123.00 | 118.00 | 123.00 | 123.00 | 26,500 |
| 2025-09-09 | 123.00 | 125.00 | 120.00 | 123.00 | 123.00 | 49,800 |
| 2025-09-08 | 129.00 | 129.00 | 123.00 | 123.00 | 123.00 | 34,500 |
| 2025-09-05 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-09-04 | 128.00 | 129.00 | 122.00 | 125.00 | 125.00 | 103,100 |
| 2025-09-03 | 123.00 | 129.00 | 120.00 | 125.00 | 125.00 | 301,300 |
| 2025-09-02 | 117.00 | 124.00 | 115.00 | 123.00 | 123.00 | 283,900 |
| 2025-09-01 | 116.00 | 122.00 | 110.00 | 118.00 | 118.00 | 93,300 |
| 2025-08-29 | 122.00 | 122.00 | 116.00 | 120.00 | 120.00 | 10,400 |
| 2025-08-28 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 206,300 |
| 2025-08-27 | 119.00 | 122.00 | 117.00 | 121.00 | 121.00 | 41,700 |
| 2025-08-26 | 121.00 | 123.00 | 116.00 | 119.00 | 119.00 | 78,600 |
| 2025-08-25 | 117.00 | 120.00 | 116.00 | 119.00 | 119.00 | 39,100 |
| 2025-08-22 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 41,000 |
| 2025-08-21 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 84,100 |
| 2025-08-20 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 95,300 |
| 2025-08-19 | 113.00 | 117.00 | 112.00 | 116.00 | 116.00 | 116,300 |
| 2025-08-18 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-08-15 | 117.00 | 124.00 | 113.00 | 114.00 | 114.00 | 1,324,700 |
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.