Radana Bhaskara Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 147.00 | 147.00 | 142.00 | 143.00 | 143.00 | 25,500 |
| 2024-11-01 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | 38,400 |
| 2024-10-31 | 141.00 | 147.00 | 138.00 | 145.00 | 145.00 | 51,000 |
| 2024-10-30 | 145.00 | 148.00 | 140.00 | 144.00 | 144.00 | 26,100 |
| 2024-10-29 | 147.00 | 147.00 | 140.00 | 145.00 | 145.00 | 120,200 |
| 2024-10-28 | 146.00 | 148.00 | 143.00 | 147.00 | 147.00 | 14,000 |
| 2024-10-25 | 146.00 | 147.00 | 141.00 | 147.00 | 147.00 | 35,900 |
| 2024-10-24 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | 15,500 |
| 2024-10-23 | 148.00 | 154.00 | 145.00 | 147.00 | 147.00 | 71,100 |
| 2024-10-22 | 147.00 | 154.00 | 143.00 | 148.00 | 148.00 | 276,200 |
| 2024-10-21 | 147.00 | 148.00 | 142.00 | 143.00 | 143.00 | 22,000 |
| 2024-10-18 | 149.00 | 154.00 | 147.00 | 147.00 | 147.00 | 63,600 |
| 2024-10-17 | 145.00 | 160.00 | 145.00 | 149.00 | 149.00 | 430,400 |
| 2024-10-16 | 144.00 | 145.00 | 142.00 | 145.00 | 145.00 | 22,200 |
| 2024-10-15 | 144.00 | 144.00 | 139.00 | 140.00 | 140.00 | 18,500 |
| 2024-10-14 | 145.00 | 145.00 | 139.00 | 144.00 | 144.00 | 62,900 |
| 2024-10-11 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | 35,100 |
| 2024-10-10 | 146.00 | 146.00 | 140.00 | 144.00 | 144.00 | 23,900 |
| 2024-10-09 | 142.00 | 149.00 | 142.00 | 144.00 | 144.00 | 29,200 |
| 2024-10-08 | 146.00 | 148.00 | 143.00 | 146.00 | 146.00 | 19,900 |
| 2024-10-07 | 146.00 | 151.00 | 145.00 | 148.00 | 148.00 | 89,800 |
| 2024-10-04 | 152.00 | 152.00 | 140.00 | 149.00 | 149.00 | 289,400 |
| 2024-10-03 | 152.00 | 153.00 | 148.00 | 153.00 | 153.00 | 61,500 |
| 2024-10-02 | 155.00 | 155.00 | 150.00 | 152.00 | 152.00 | 66,200 |
| 2024-10-01 | 152.00 | 155.00 | 150.00 | 155.00 | 155.00 | 73,000 |
| 2024-09-30 | 156.00 | 156.00 | 152.00 | 154.00 | 154.00 | 80,500 |
| 2024-09-27 | 154.00 | 159.00 | 153.00 | 158.00 | 158.00 | 34,800 |
| 2024-09-26 | 156.00 | 160.00 | 153.00 | 156.00 | 156.00 | 54,300 |
| 2024-09-25 | 155.00 | 161.00 | 152.00 | 156.00 | 156.00 | 152,900 |
| 2024-09-24 | 159.00 | 159.00 | 154.00 | 154.00 | 154.00 | 175,500 |
| 2024-09-23 | 168.00 | 168.00 | 150.00 | 159.00 | 159.00 | 507,900 |
| 2024-09-20 | 147.00 | 164.00 | 147.00 | 162.00 | 162.00 | 1,154,000 |
| 2024-09-19 | 152.00 | 153.00 | 147.00 | 150.00 | 150.00 | 115,300 |
| 2024-09-18 | 159.00 | 165.00 | 147.00 | 152.00 | 152.00 | 1,043,100 |
| 2024-09-17 | 160.00 | 175.00 | 149.00 | 157.00 | 157.00 | 753,800 |
| 2024-09-13 | 143.00 | 174.00 | 138.00 | 160.00 | 160.00 | 5,292,900 |
| 2024-09-12 | 154.00 | 158.00 | 143.00 | 143.00 | 143.00 | 1,720,900 |
| 2024-09-11 | 170.00 | 192.00 | 143.00 | 155.00 | 155.00 | 18,763,900 |
| 2024-09-10 | 116.00 | 155.00 | 114.00 | 155.00 | 155.00 | 16,865,700 |
| 2024-09-09 | 116.00 | 116.00 | 110.00 | 115.00 | 115.00 | 952,000 |
| 2024-09-06 | 120.00 | 125.00 | 113.00 | 115.00 | 115.00 | 805,100 |
| 2024-09-05 | 124.00 | 126.00 | 118.00 | 120.00 | 120.00 | 303,300 |
| 2024-09-04 | 128.00 | 130.00 | 121.00 | 122.00 | 122.00 | 1,287,300 |
| 2024-09-03 | 125.00 | 137.00 | 124.00 | 128.00 | 128.00 | 4,685,900 |
| 2024-09-02 | 130.00 | 135.00 | 123.00 | 125.00 | 125.00 | 1,310,500 |
| 2024-08-30 | 136.00 | 141.00 | 122.00 | 128.00 | 128.00 | 2,668,600 |
| 2024-08-29 | 177.00 | 194.00 | 120.00 | 135.00 | 135.00 | 14,389,300 |
| 2024-08-28 | 132.00 | 168.00 | 132.00 | 168.00 | 168.00 | 14,257,600 |
| 2024-08-27 | 93.000 | 125.00 | 93.000 | 125.00 | 125.00 | 2,793,000 |
| 2024-08-26 | 94.000 | 94.000 | 90.000 | 93.000 | 93.000 | 21,000 |
| 2024-08-23 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 6,700 |
| 2024-08-22 | 93.000 | 95.000 | 89.000 | 94.000 | 94.000 | 56,200 |
| 2024-08-21 | 94.000 | 94.000 | 89.000 | 93.000 | 93.000 | 37,700 |
| 2024-08-20 | 92.000 | 95.000 | 92.000 | 92.000 | 92.000 | 44,900 |
| 2024-08-19 | 94.000 | 95.000 | 91.000 | 92.000 | 92.000 | 32,600 |
| 2024-08-16 | 93.000 | 95.000 | 91.000 | 93.000 | 93.000 | 27,000 |
| 2024-08-15 | 93.000 | 93.000 | 90.000 | 93.000 | 93.000 | 3,400 |
| 2024-08-14 | 92.000 | 92.000 | 90.000 | 92.000 | 92.000 | 33,500 |
| 2024-08-13 | 90.000 | 92.000 | 89.000 | 92.000 | 92.000 | 4,300 |
| 2024-08-12 | 92.000 | 92.000 | 91.000 | 92.000 | 92.000 | 2,600 |
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.