Radana Bhaskara Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 6,000 |
| 2025-08-13 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 41,900 |
| 2025-08-12 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | 132,700 |
| 2025-08-11 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 74,300 |
| 2025-08-08 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 42,100 |
| 2025-08-07 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 27,700 |
| 2025-08-06 | 114.00 | 116.00 | 111.00 | 113.00 | 113.00 | 290,000 |
| 2025-08-05 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 186,800 |
| 2025-08-04 | 114.00 | 117.00 | 110.00 | 114.00 | 114.00 | 244,400 |
| 2025-08-01 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | 319,900 |
| 2025-07-31 | 113.00 | 134.00 | 111.00 | 114.00 | 114.00 | 5,347,000 |
| 2025-07-30 | 116.00 | 116.00 | 109.00 | 113.00 | 113.00 | 127,700 |
| 2025-07-29 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | 94,400 |
| 2025-07-28 | 111.00 | 115.00 | 108.00 | 112.00 | 112.00 | 297,900 |
| 2025-07-25 | 126.00 | 126.00 | 111.00 | 112.00 | 112.00 | 2,671,500 |
| 2025-07-24 | 106.00 | 141.00 | 105.00 | 119.00 | 119.00 | 13,536,500 |
| 2025-07-23 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 46,100 |
| 2025-07-22 | 105.00 | 110.00 | 104.00 | 108.00 | 108.00 | 36,400 |
| 2025-07-21 | 108.00 | 109.00 | 104.00 | 108.00 | 108.00 | 84,200 |
| 2025-07-18 | 107.00 | 110.00 | 103.00 | 106.00 | 106.00 | 115,600 |
| 2025-07-17 | 117.00 | 117.00 | 105.00 | 108.00 | 108.00 | 94,900 |
| 2025-07-16 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | 63,200 |
| 2025-07-15 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 71,800 |
| 2025-07-14 | 112.00 | 113.00 | 105.00 | 110.00 | 110.00 | 286,500 |
| 2025-07-11 | 121.00 | 121.00 | 108.00 | 112.00 | 112.00 | 309,000 |
| 2025-07-10 | 104.00 | 133.00 | 104.00 | 109.00 | 109.00 | 4,724,400 |
| 2025-07-09 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 100 |
| 2025-07-08 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 8,400 |
| 2025-07-07 | 101.00 | 108.00 | 101.00 | 104.00 | 104.00 | 71,500 |
| 2025-07-04 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 11,100 |
| 2025-07-03 | 100.00 | 106.00 | 97.000 | 106.00 | 106.00 | 27,900 |
| 2025-07-02 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 1,100 |
| 2025-07-01 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 200 |
| 2025-06-30 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 200 |
| 2025-06-26 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 1,100 |
| 2025-06-25 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 100 |
| 2025-06-24 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-06-23 | 101.00 | 106.00 | 100.00 | 106.00 | 106.00 | 111,600 |
| 2025-06-20 | 109.00 | 109.00 | 101.00 | 106.00 | 106.00 | 6,900 |
| 2025-06-19 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 3,800 |
| 2025-06-18 | 107.00 | 109.00 | 104.00 | 104.00 | 104.00 | 23,300 |
| 2025-06-17 | 106.00 | 109.00 | 106.00 | 106.00 | 106.00 | 17,700 |
| 2025-06-16 | 109.00 | 110.00 | 106.00 | 106.00 | 106.00 | 107,600 |
| 2025-06-13 | 108.00 | 111.00 | 104.00 | 106.00 | 106.00 | 73,300 |
| 2025-06-12 | 109.00 | 109.00 | 102.00 | 105.00 | 105.00 | 8,200 |
| 2025-06-11 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 9,500 |
| 2025-06-10 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 600 |
| 2025-06-05 | 108.00 | 108.00 | 105.00 | 108.00 | 108.00 | 6,500 |
| 2025-06-04 | 108.00 | 110.00 | 103.00 | 105.00 | 105.00 | 41,900 |
| 2025-06-03 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 6,200 |
| 2025-06-02 | 108.00 | 111.00 | 108.00 | 108.00 | 108.00 | 24,100 |
| 2025-05-28 | 100.00 | 108.00 | 100.00 | 108.00 | 108.00 | 36,700 |
| 2025-05-27 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 800 |
| 2025-05-26 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 100,500 |
| 2025-05-23 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1,600 |
| 2025-05-22 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2,500 |
| 2025-05-21 | 108.00 | 113.00 | 92.000 | 106.00 | 106.00 | 17,500 |
| 2025-05-20 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1,100 |
| 2025-05-19 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 900 |
| 2025-05-16 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 49,100 |
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.