Radana Bhaskara Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 118.00 | 119.00 | 110.00 | 112.00 | 112.00 | 66,500 |
| 2025-02-04 | 120.00 | 120.00 | 112.00 | 112.00 | 112.00 | 44,700 |
| 2025-02-03 | 113.00 | 120.00 | 110.00 | 112.00 | 112.00 | 168,800 |
| 2025-01-31 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 41,700 |
| 2025-01-30 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 5,200 |
| 2025-01-24 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 29,200 |
| 2025-01-23 | 118.00 | 118.00 | 95.000 | 115.00 | 115.00 | 429,800 |
| 2025-01-22 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 43,000 |
| 2025-01-21 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 37,400 |
| 2025-01-20 | 115.00 | 119.00 | 115.00 | 115.00 | 115.00 | 56,700 |
| 2025-01-17 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | 35,500 |
| 2025-01-16 | 113.00 | 117.00 | 112.00 | 116.00 | 116.00 | 87,000 |
| 2025-01-15 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | 42,700 |
| 2025-01-14 | 114.00 | 122.00 | 113.00 | 114.00 | 114.00 | 268,600 |
| 2025-01-13 | 114.00 | 123.00 | 114.00 | 118.00 | 118.00 | 512,600 |
| 2025-01-10 | 113.00 | 117.00 | 113.00 | 114.00 | 114.00 | 23,000 |
| 2025-01-09 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1,900 |
| 2025-01-08 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 36,000 |
| 2025-01-07 | 117.00 | 120.00 | 115.00 | 118.00 | 118.00 | 164,300 |
| 2025-01-06 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 79,900 |
| 2025-01-03 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 108,900 |
| 2025-01-02 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | 105,700 |
| 2024-12-30 | 120.00 | 120.00 | 115.00 | 119.00 | 119.00 | 353,000 |
| 2024-12-27 | 123.00 | 123.00 | 117.00 | 118.00 | 118.00 | 152,900 |
| 2024-12-24 | 118.00 | 121.00 | 116.00 | 118.00 | 118.00 | 98,900 |
| 2024-12-23 | 118.00 | 125.00 | 117.00 | 119.00 | 119.00 | 556,700 |
| 2024-12-20 | 115.00 | 124.00 | 115.00 | 117.00 | 117.00 | 1,508,700 |
| 2024-12-19 | 125.00 | 168.00 | 115.00 | 115.00 | 115.00 | 20,388,500 |
| 2024-12-18 | 126.00 | 129.00 | 120.00 | 125.00 | 125.00 | 248,600 |
| 2024-12-17 | 128.00 | 136.00 | 122.00 | 126.00 | 126.00 | 673,400 |
| 2024-12-16 | 139.00 | 185.00 | 126.00 | 128.00 | 128.00 | 15,645,600 |
| 2024-12-13 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 17,200 |
| 2024-12-12 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 21,000 |
| 2024-12-11 | 140.00 | 143.00 | 139.00 | 141.00 | 141.00 | 23,400 |
| 2024-12-10 | 142.00 | 142.00 | 139.00 | 140.00 | 140.00 | 69,200 |
| 2024-12-09 | 143.00 | 143.00 | 139.00 | 143.00 | 143.00 | 44,500 |
| 2024-12-06 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 61,700 |
| 2024-12-05 | 140.00 | 153.00 | 140.00 | 141.00 | 141.00 | 637,500 |
| 2024-12-04 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 100 |
| 2024-12-03 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 8,200 |
| 2024-12-02 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 66,300 |
| 2024-11-29 | 142.00 | 164.00 | 137.00 | 144.00 | 144.00 | 567,400 |
| 2024-11-28 | 144.00 | 144.00 | 136.00 | 142.00 | 142.00 | 15,200 |
| 2024-11-26 | 143.00 | 145.00 | 138.00 | 144.00 | 144.00 | 38,000 |
| 2024-11-25 | 143.00 | 143.00 | 140.00 | 143.00 | 143.00 | 14,300 |
| 2024-11-22 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2,200 |
| 2024-11-21 | 149.00 | 149.00 | 138.00 | 143.00 | 143.00 | 79,600 |
| 2024-11-20 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | 35,300 |
| 2024-11-19 | 143.00 | 143.00 | 139.00 | 143.00 | 143.00 | 29,700 |
| 2024-11-18 | 140.00 | 147.00 | 140.00 | 143.00 | 143.00 | 34,500 |
| 2024-11-15 | 142.00 | 144.00 | 140.00 | 144.00 | 144.00 | 70,900 |
| 2024-11-14 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 15,100 |
| 2024-11-13 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 4,700 |
| 2024-11-12 | 144.00 | 144.00 | 141.00 | 144.00 | 144.00 | 2,500 |
| 2024-11-11 | 143.00 | 145.00 | 142.00 | 145.00 | 145.00 | 14,300 |
| 2024-11-08 | 143.00 | 146.00 | 143.00 | 143.00 | 143.00 | 700 |
| 2024-11-07 | 149.00 | 149.00 | 141.00 | 146.00 | 146.00 | 20,700 |
| 2024-11-06 | 149.00 | 149.00 | 144.00 | 144.00 | 144.00 | 15,900 |
| 2024-11-05 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 9,300 |
| 2024-11-04 | 147.00 | 147.00 | 142.00 | 143.00 | 143.00 | 25,500 |
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.