Radana Bhaskara Finance Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 79.000 | 80.000 | 76.000 | 77.000 | 77.000 | 892,600 |
| 2026-10-16 | 91.000 | 91.000 | 79.000 | 81.000 | 81.000 | 209,400 |
| 2026-10-15 | 94.000 | 95.000 | 91.000 | 92.000 | 92.000 | 380,700 |
| 2026-10-14 | 101.00 | 104.00 | 92.000 | 93.000 | 93.000 | 3,896,800 |
| 2026-10-13 | 93.000 | 95.000 | 92.000 | 93.000 | 93.000 | 54,700 |
| 2026-10-12 | 95.000 | 100.00 | 93.000 | 93.000 | 93.000 | 120,900 |
| 2026-10-09 | 98.000 | 99.000 | 95.000 | 97.000 | 97.000 | 86,900 |
| 2026-10-08 | 96.000 | 99.000 | 96.000 | 98.000 | 98.000 | 215,500 |
| 2026-10-07 | 100.00 | 100.00 | 93.000 | 95.000 | 95.000 | 163,900 |
| 2026-10-06 | 96.000 | 98.000 | 94.000 | 95.000 | 95.000 | 162,300 |
| 2026-10-05 | 94.000 | 100.00 | 93.000 | 93.000 | 93.000 | 728,700 |
| 2026-10-02 | 95.000 | 100.00 | 91.000 | 94.000 | 94.000 | 2,367,100 |
| 2026-10-01 | 93.000 | 95.000 | 90.000 | 92.000 | 92.000 | 182,400 |
| 2026-09-30 | 89.000 | 95.000 | 88.000 | 93.000 | 93.000 | 227,500 |
| 2026-09-29 | 86.000 | 97.000 | 85.000 | 92.000 | 92.000 | 3,247,100 |
| 2026-09-28 | 89.000 | 89.000 | 85.000 | 86.000 | 86.000 | 429,700 |
| 2026-09-25 | 101.00 | 101.00 | 90.000 | 90.000 | 90.000 | 1,993,600 |
| 2026-09-24 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 478,600 |
| 2026-09-23 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 569,300 |
| 2026-09-22 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 1,546,200 |
| 2026-09-21 | 112.00 | 119.00 | 104.00 | 106.00 | 106.00 | 12,347,400 |
| 2026-09-18 | 102.00 | 108.00 | 100.00 | 102.00 | 102.00 | 2,777,900 |
| 2026-09-17 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 687,600 |
| 2026-09-16 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 747,000 |
| 2026-09-15 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 1,096,400 |
| 2026-09-14 | 100.00 | 112.00 | 100.00 | 101.00 | 101.00 | 23,582,100 |
| 2026-09-11 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 428,000 |
| 2026-09-10 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 429,400 |
| 2026-09-09 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 524,000 |
| 2026-09-08 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 742,900 |
| 2026-09-07 | 102.00 | 103.00 | 99.000 | 102.00 | 102.00 | 523,100 |
| 2026-09-04 | 102.00 | 107.00 | 101.00 | 102.00 | 102.00 | 3,080,000 |
| 2026-09-03 | 103.00 | 115.00 | 100.00 | 102.00 | 102.00 | 21,625,300 |
| 2026-09-02 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | 227,800 |
| 2026-09-01 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | 407,700 |
| 2026-08-31 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 705,600 |
| 2026-08-28 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 191,400 |
| 2026-08-27 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 1,011,900 |
| 2026-08-26 | 98.000 | 107.00 | 97.000 | 102.00 | 102.00 | 6,081,600 |
| 2026-08-25 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2026-08-24 | 97.000 | 103.00 | 96.000 | 98.000 | 98.000 | 707,000 |
| 2026-08-21 | 98.000 | 100.00 | 96.000 | 98.000 | 98.000 | 367,200 |
| 2026-08-20 | 99.000 | 101.00 | 96.000 | 98.000 | 98.000 | 1,010,700 |
| 2026-08-19 | 99.000 | 109.00 | 98.000 | 98.000 | 98.000 | 11,018,000 |
| 2026-08-18 | 98.000 | 101.00 | 93.000 | 98.000 | 98.000 | 392,300 |
| 2026-08-17 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2026-08-14 | 98.000 | 99.000 | 96.000 | 97.000 | 97.000 | 254,900 |
| 2026-08-13 | 98.000 | 101.00 | 95.000 | 99.000 | 99.000 | 658,700 |
| 2026-08-12 | 94.000 | 100.00 | 93.000 | 96.000 | 96.000 | 1,053,700 |
| 2026-08-11 | 99.000 | 109.00 | 96.000 | 96.000 | 96.000 | 10,724,200 |
| 2026-08-10 | 98.000 | 100.00 | 96.000 | 98.000 | 98.000 | 993,900 |
| 2026-08-07 | 98.000 | 102.00 | 92.000 | 97.000 | 97.000 | 2,509,200 |
| 2026-08-06 | 104.00 | 109.00 | 98.000 | 98.000 | 98.000 | 3,567,400 |
| 2026-08-05 | 107.00 | 130.00 | 100.00 | 103.00 | 103.00 | 23,845,900 |
| 2026-08-04 | 89.000 | 118.00 | 89.000 | 112.00 | 112.00 | 9,959,900 |
| 2026-08-03 | 91.000 | 91.000 | 89.000 | 90.000 | 90.000 | 193,900 |
| 2026-07-31 | 90.000 | 92.000 | 89.000 | 92.000 | 92.000 | 255,100 |
| 2026-07-30 | 89.000 | 94.000 | 88.000 | 90.000 | 90.000 | 780,100 |
| 2026-07-29 | 89.000 | 103.00 | 87.000 | 90.000 | 90.000 | 9,004,400 |
| 2026-07-28 | 87.000 | 91.000 | 87.000 | 89.000 | 89.000 | 631,600 |
Page 1 of 5 · 253 trading daysOlder →
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.