Radana Bhaskara Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1,600 |
| 2025-05-14 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 37,800 |
| 2025-05-09 | 113.00 | 113.00 | 105.00 | 107.00 | 107.00 | 11,900 |
| 2025-05-08 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 32,000 |
| 2025-05-07 | 102.00 | 108.00 | 102.00 | 107.00 | 107.00 | 30,300 |
| 2025-05-06 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 19,000 |
| 2025-05-05 | 108.00 | 113.00 | 107.00 | 107.00 | 107.00 | 24,400 |
| 2025-05-02 | 106.00 | 109.00 | 104.00 | 108.00 | 108.00 | 26,700 |
| 2025-04-30 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 11,600 |
| 2025-04-29 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 9,300 |
| 2025-04-28 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | 24,600 |
| 2025-04-25 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 88,000 |
| 2025-04-24 | 104.00 | 110.00 | 103.00 | 105.00 | 105.00 | 20,300 |
| 2025-04-23 | 102.00 | 111.00 | 96.000 | 104.00 | 104.00 | 496,900 |
| 2025-04-22 | 102.00 | 102.00 | 96.000 | 102.00 | 102.00 | 1,700 |
| 2025-04-21 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 700 |
| 2025-04-17 | 102.00 | 102.00 | 99.000 | 102.00 | 102.00 | 10,800 |
| 2025-04-16 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 500 |
| 2025-04-15 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 6,700 |
| 2025-04-14 | 99.000 | 104.00 | 88.000 | 100.00 | 100.00 | 72,000 |
| 2025-04-11 | 103.00 | 103.00 | 99.000 | 103.00 | 103.00 | 5,500 |
| 2025-04-10 | 100.00 | 104.00 | 99.000 | 99.000 | 99.000 | 64,300 |
| 2025-04-09 | 99.000 | 105.00 | 96.000 | 104.00 | 104.00 | 23,400 |
| 2025-04-08 | 105.00 | 105.00 | 94.000 | 99.000 | 99.000 | 13,000 |
| 2025-03-27 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 33,000 |
| 2025-03-26 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 15,000 |
| 2025-03-25 | 110.00 | 110.00 | 104.00 | 108.00 | 108.00 | 14,000 |
| 2025-03-24 | 110.00 | 110.00 | 103.00 | 104.00 | 104.00 | 67,000 |
| 2025-03-21 | 111.00 | 111.00 | 106.00 | 108.00 | 108.00 | 11,000 |
| 2025-03-20 | 111.00 | 111.00 | 106.00 | 106.00 | 106.00 | 29,000 |
| 2025-03-19 | 111.00 | 111.00 | 105.00 | 109.00 | 109.00 | 84,600 |
| 2025-03-18 | 112.00 | 112.00 | 105.00 | 109.00 | 109.00 | 41,200 |
| 2025-03-17 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 35,000 |
| 2025-03-14 | 109.00 | 112.00 | 109.00 | 109.00 | 109.00 | 1,500 |
| 2025-03-13 | 103.00 | 110.00 | 103.00 | 109.00 | 109.00 | 33,700 |
| 2025-03-12 | 105.00 | 115.00 | 103.00 | 103.00 | 103.00 | 36,700 |
| 2025-03-11 | 115.00 | 115.00 | 103.00 | 103.00 | 103.00 | 101,400 |
| 2025-03-10 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 45,700 |
| 2025-03-07 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 7,600 |
| 2025-03-06 | 107.00 | 118.00 | 106.00 | 110.00 | 110.00 | 762,200 |
| 2025-03-05 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | 4,900 |
| 2025-03-04 | 115.00 | 115.00 | 104.00 | 107.00 | 107.00 | 50,000 |
| 2025-03-03 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 3,500 |
| 2025-02-28 | 106.00 | 115.00 | 106.00 | 112.00 | 112.00 | 16,200 |
| 2025-02-27 | 115.00 | 115.00 | 107.00 | 109.00 | 109.00 | 6,800 |
| 2025-02-26 | 111.00 | 114.00 | 106.00 | 111.00 | 111.00 | 9,100 |
| 2025-02-25 | 107.00 | 113.00 | 99.000 | 111.00 | 111.00 | 63,700 |
| 2025-02-24 | 113.00 | 113.00 | 106.00 | 113.00 | 113.00 | 31,400 |
| 2025-02-21 | 111.00 | 112.00 | 106.00 | 107.00 | 107.00 | 13,100 |
| 2025-02-20 | 109.00 | 113.00 | 109.00 | 112.00 | 112.00 | 6,000 |
| 2025-02-19 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 26,400 |
| 2025-02-18 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 300 |
| 2025-02-17 | 108.00 | 113.00 | 108.00 | 113.00 | 113.00 | 4,700 |
| 2025-02-14 | 114.00 | 117.00 | 108.00 | 108.00 | 108.00 | 34,300 |
| 2025-02-13 | 109.00 | 117.00 | 97.000 | 114.00 | 114.00 | 149,500 |
| 2025-02-12 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | 6,500 |
| 2025-02-11 | 111.00 | 115.00 | 109.00 | 109.00 | 109.00 | 6,500 |
| 2025-02-10 | 110.00 | 117.00 | 110.00 | 115.00 | 115.00 | 6,700 |
| 2025-02-07 | 111.00 | 119.00 | 109.00 | 117.00 | 117.00 | 7,300 |
| 2025-02-06 | 112.00 | 115.00 | 110.00 | 110.00 | 110.00 | 94,900 |
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.