Price History - HDFA

Kembali ke Company
Ticker: HDFA
Company: Radana Bhaskara Finance Tbk
Date Open High Low Close Volume Value
09-Oct-2026 98.00 99.00 95.00 97.00 86,900 0
08-Oct-2026 96.00 99.00 96.00 98.00 215,500 0
07-Oct-2026 100.00 100.00 93.00 95.00 163,900 0
06-Oct-2026 96.00 98.00 94.00 95.00 162,300 0
05-Oct-2026 94.00 100.00 93.00 93.00 728,700 0
02-Oct-2026 95.00 100.00 91.00 94.00 2,367,100 0
01-Oct-2026 93.00 95.00 90.00 92.00 182,400 0
30-Sep-2026 89.00 95.00 88.00 93.00 227,500 0
29-Sep-2026 86.00 97.00 85.00 92.00 3,247,100 0
28-Sep-2026 89.00 89.00 85.00 86.00 429,700 0
25-Sep-2026 101.00 101.00 90.00 90.00 1,993,600 0
24-Sep-2026 103.00 103.00 100.00 102.00 478,600 0
23-Sep-2026 102.00 104.00 100.00 103.00 569,300 0
22-Sep-2026 106.00 106.00 102.00 103.00 1,546,200 0
21-Sep-2026 112.00 119.00 104.00 106.00 12,347,400 0
18-Sep-2026 102.00 108.00 100.00 102.00 2,777,900 0
17-Sep-2026 102.00 102.00 100.00 102.00 687,600 0
16-Sep-2026 102.00 104.00 100.00 101.00 747,000 0
15-Sep-2026 103.00 104.00 101.00 102.00 1,096,400 0
14-Sep-2026 100.00 112.00 100.00 101.00 23,582,100 0
11-Sep-2026 101.00 102.00 99.00 100.00 428,000 0
10-Sep-2026 103.00 103.00 100.00 101.00 429,400 0
09-Sep-2026 104.00 104.00 102.00 102.00 524,000 0
08-Sep-2026 104.00 104.00 101.00 102.00 742,900 0
07-Sep-2026 102.00 103.00 99.00 102.00 523,100 0
04-Sep-2026 102.00 107.00 101.00 102.00 3,080,000 0
03-Sep-2026 103.00 115.00 100.00 102.00 21,625,300 0
02-Sep-2026 102.00 104.00 101.00 101.00 227,800 0
01-Sep-2026 101.00 104.00 101.00 102.00 407,700 0
31-Aug-2026 102.00 104.00 100.00 101.00 705,600 0
28-Aug-2026 101.00 102.00 100.00 102.00 191,400 0
27-Aug-2026 102.00 104.00 100.00 101.00 1,011,900 0
26-Aug-2026 98.00 107.00 97.00 102.00 6,081,600 0
24-Aug-2026 97.00 103.00 96.00 98.00 707,000 0
21-Aug-2026 98.00 100.00 96.00 98.00 367,200 0
20-Aug-2026 99.00 101.00 96.00 98.00 1,010,700 0
19-Aug-2026 99.00 109.00 98.00 98.00 11,018,000 0
18-Aug-2026 98.00 101.00 93.00 98.00 392,300 0
14-Aug-2026 98.00 99.00 96.00 97.00 254,900 0
13-Aug-2026 98.00 101.00 95.00 99.00 658,700 0
12-Aug-2026 94.00 100.00 93.00 96.00 1,053,700 0
11-Aug-2026 99.00 109.00 96.00 96.00 10,724,200 0
10-Aug-2026 98.00 100.00 96.00 98.00 993,900 0
07-Aug-2026 98.00 102.00 92.00 97.00 2,509,200 0
06-Aug-2026 104.00 109.00 98.00 98.00 3,567,400 0
05-Aug-2026 107.00 130.00 100.00 103.00 23,845,900 0
04-Aug-2026 89.00 118.00 89.00 112.00 9,959,900 0
03-Aug-2026 91.00 91.00 89.00 90.00 193,900 0
31-Jul-2026 90.00 92.00 89.00 92.00 255,100 0
30-Jul-2026 89.00 94.00 88.00 90.00 780,100 0
29-Jul-2026 89.00 103.00 87.00 90.00 9,004,400 0
28-Jul-2026 87.00 91.00 87.00 89.00 631,600 0
27-Jul-2026 88.00 92.00 86.00 87.00 1,909,900 0
24-Jul-2026 89.00 107.00 88.00 88.00 15,887,800 0
23-Jul-2026 90.00 92.00 88.00 89.00 436,800 0
22-Jul-2026 91.00 91.00 89.00 90.00 80,400 0
21-Jul-2026 89.00 90.00 87.00 89.00 193,900 0
20-Jul-2026 89.00 93.00 89.00 90.00 112,200 0
17-Jul-2026 89.00 92.00 87.00 89.00 400,800 0
16-Jul-2026 86.00 95.00 86.00 89.00 661,500 0
15-Jul-2026 88.00 88.00 85.00 86.00 258,600 0
14-Jul-2026 89.00 92.00 86.00 88.00 277,500 0
13-Jul-2026 89.00 89.00 86.00 88.00 110,000 0
10-Jul-2026 90.00 90.00 88.00 89.00 49,500 0
09-Jul-2026 87.00 90.00 86.00 90.00 85,200 0
08-Jul-2026 87.00 92.00 87.00 87.00 90,200 0
07-Jul-2026 87.00 90.00 87.00 88.00 59,000 0
06-Jul-2026 93.00 93.00 85.00 87.00 958,900 0
03-Jul-2026 85.00 97.00 83.00 90.00 2,162,600 0
02-Jul-2026 85.00 87.00 83.00 85.00 186,500 0
01-Jul-2026 84.00 94.00 83.00 86.00 457,100 0
30-Jun-2026 92.00 92.00 84.00 87.00 639,700 0
29-Jun-2026 99.00 110.00 89.00 89.00 9,113,000 0
26-Jun-2026 90.00 101.00 90.00 93.00 3,237,200 0
25-Jun-2026 90.00 93.00 89.00 92.00 140,800 0
24-Jun-2026 92.00 95.00 89.00 90.00 546,200 0
23-Jun-2026 91.00 95.00 89.00 91.00 1,837,700 0
22-Jun-2026 85.00 105.00 85.00 96.00 14,790,500 0
19-Jun-2026 88.00 90.00 84.00 84.00 161,600 0
18-Jun-2026 88.00 92.00 88.00 88.00 64,000 0
17-Jun-2026 88.00 91.00 87.00 90.00 388,800 0
15-Jun-2026 88.00 94.00 84.00 88.00 726,000 0
12-Jun-2026 77.00 88.00 77.00 88.00 650,500 0
11-Jun-2026 83.00 88.00 82.00 82.00 251,100 0
10-Jun-2026 83.00 84.00 82.00 82.00 109,400 0
09-Jun-2026 78.00 80.00 73.00 80.00 252,700 0
08-Jun-2026 81.00 81.00 74.00 78.00 496,400 0
05-Jun-2026 82.00 88.00 78.00 81.00 286,400 0
04-Jun-2026 88.00 88.00 77.00 79.00 349,600 0
03-Jun-2026 89.00 90.00 82.00 87.00 530,400 0
02-Jun-2026 92.00 108.00 86.00 86.00 1,581,800 0
29-May-2026 91.00 93.00 90.00 90.00 356,900 0
28-May-2026 93.00 93.00 93.00 93.00 0 0
27-May-2026 93.00 93.00 93.00 93.00 0 0
26-May-2026 93.00 98.00 90.00 93.00 701,300 0
25-May-2026 100.00 118.00 93.00 93.00 14,617,900 0
22-May-2026 90.00 93.00 86.00 90.00 304,500 0
21-May-2026 97.00 100.00 88.00 90.00 1,294,500 0
20-May-2026 99.00 122.00 93.00 98.00 8,225,200 0
19-May-2026 104.00 104.00 93.00 99.00 151,400 0