Price History - HDFA

Kembali ke Company
Ticker: HDFA
Company: Radana Bhaskara Finance Tbk
Date Open High Low Close Volume Value
26-Oct-2022 137.00 140.00 137.00 138.00 11,100 0
25-Oct-2022 135.00 140.00 135.00 136.00 42,000 0
24-Oct-2022 140.00 143.00 134.00 136.00 171,600 0
21-Oct-2022 134.00 136.00 127.00 136.00 80,400 0
20-Oct-2022 137.00 138.00 132.00 133.00 9,400 0
19-Oct-2022 134.00 136.00 127.00 131.00 138,100 0
18-Oct-2022 140.00 145.00 135.00 135.00 128,700 0
17-Oct-2022 143.00 147.00 140.00 140.00 33,000 0
14-Oct-2022 148.00 148.00 145.00 147.00 387,100 0
13-Oct-2022 147.00 152.00 143.00 148.00 283,300 0
12-Oct-2022 148.00 148.00 145.00 146.00 234,800 0
11-Oct-2022 154.00 155.00 147.00 148.00 441,100 0
10-Oct-2022 158.00 158.00 146.00 154.00 360,900 0
07-Oct-2022 161.00 161.00 150.00 152.00 1,393,400 0
06-Oct-2022 173.00 180.00 161.00 161.00 1,986,100 0
05-Oct-2022 189.00 206.00 173.00 173.00 3,952,200 0
04-Oct-2022 198.00 206.00 186.00 186.00 2,984,900 0
03-Oct-2022 192.00 252.00 175.00 200.00 2,431,000 0
30-Sep-2022 153.00 195.00 150.00 188.00 4,038,500 0
29-Sep-2022 155.00 155.00 144.00 145.00 156,900 0
28-Sep-2022 164.00 164.00 153.00 154.00 231,800 0
27-Sep-2022 164.00 165.00 164.00 164.00 3,700 0
26-Sep-2022 162.00 165.00 160.00 162.00 4,800 0
23-Sep-2022 163.00 166.00 162.00 166.00 18,700 0
22-Sep-2022 160.00 168.00 160.00 168.00 26,400 0
21-Sep-2022 162.00 164.00 160.00 163.00 1,900 0
20-Sep-2022 163.00 164.00 161.00 162.00 4,100 0
19-Sep-2022 163.00 169.00 163.00 165.00 14,200 0
16-Sep-2022 161.00 162.00 160.00 161.00 4,300 0
15-Sep-2022 163.00 164.00 161.00 163.00 25,200 0
14-Sep-2022 152.00 163.00 152.00 163.00 24,300 0
13-Sep-2022 162.00 163.00 161.00 162.00 9,300 0
12-Sep-2022 163.00 163.00 162.00 162.00 900 0
09-Sep-2022 160.00 163.00 160.00 163.00 3,900 0
08-Sep-2022 160.00 161.00 160.00 160.00 4,800 0
07-Sep-2022 160.00 160.00 156.00 160.00 11,300 0
06-Sep-2022 160.00 163.00 160.00 162.00 6,600 0
05-Sep-2022 164.00 165.00 160.00 163.00 12,000 0
02-Sep-2022 163.00 165.00 160.00 160.00 16,700 0
01-Sep-2022 160.00 163.00 159.00 163.00 250,000 0
31-Aug-2022 161.00 161.00 159.00 161.00 5,200 0
30-Aug-2022 163.00 163.00 153.00 163.00 34,000 0
29-Aug-2022 162.00 164.00 162.00 163.00 34,400 0
26-Aug-2022 161.00 164.00 161.00 162.00 6,000 0
25-Aug-2022 164.00 165.00 161.00 162.00 3,300 0
24-Aug-2022 163.00 164.00 163.00 164.00 47,500 0
23-Aug-2022 163.00 164.00 154.00 164.00 15,300 0
22-Aug-2022 160.00 164.00 160.00 164.00 5,800 0
19-Aug-2022 167.00 167.00 159.00 164.00 83,300 0
18-Aug-2022 165.00 180.00 163.00 167.00 528,100 0
16-Aug-2022 166.00 166.00 161.00 165.00 31,700 0
15-Aug-2022 167.00 167.00 164.00 167.00 1,300 0
12-Aug-2022 166.00 170.00 162.00 166.00 8,800 0
11-Aug-2022 163.00 167.00 163.00 167.00 3,600 0
10-Aug-2022 165.00 170.00 164.00 168.00 22,200 0
09-Aug-2022 164.00 171.00 162.00 162.00 40,900 0
08-Aug-2022 162.00 165.00 162.00 165.00 64,100 0
05-Aug-2022 165.00 165.00 162.00 163.00 33,200 0
04-Aug-2022 163.00 167.00 162.00 165.00 34,800 0
03-Aug-2022 167.00 167.00 161.00 163.00 52,400 0
02-Aug-2022 164.00 168.00 161.00 167.00 11,200 0
01-Aug-2022 168.00 168.00 165.00 168.00 25,100 0
29-Jul-2022 167.00 169.00 165.00 168.00 7,100 0
28-Jul-2022 167.00 169.00 165.00 167.00 35,300 0
27-Jul-2022 168.00 168.00 166.00 166.00 29,000 0
26-Jul-2022 167.00 169.00 165.00 165.00 6,700 0
25-Jul-2022 166.00 167.00 165.00 167.00 6,500 0
22-Jul-2022 165.00 166.00 165.00 166.00 24,500 0
21-Jul-2022 166.00 167.00 163.00 167.00 8,900 0
20-Jul-2022 165.00 169.00 164.00 164.00 32,400 0
19-Jul-2022 165.00 168.00 162.00 166.00 79,900 0
18-Jul-2022 166.00 168.00 162.00 162.00 80,900 0
15-Jul-2022 168.00 168.00 163.00 164.00 21,900 0
14-Jul-2022 170.00 170.00 166.00 166.00 4,200 0
13-Jul-2022 172.00 173.00 165.00 168.00 47,600 0
12-Jul-2022 165.00 174.00 165.00 169.00 17,300 0
11-Jul-2022 167.00 173.00 163.00 170.00 49,200 0
08-Jul-2022 168.00 168.00 161.00 165.00 55,800 0
07-Jul-2022 165.00 168.00 164.00 168.00 35,500 0
06-Jul-2022 170.00 170.00 167.00 168.00 10,100 0
05-Jul-2022 169.00 170.00 163.00 169.00 98,500 0
04-Jul-2022 163.00 169.00 160.00 166.00 131,100 0
01-Jul-2022 163.00 170.00 163.00 163.00 43,500 0
30-Jun-2022 167.00 169.00 166.00 166.00 10,400 0
29-Jun-2022 168.00 170.00 162.00 167.00 229,500 0
28-Jun-2022 170.00 171.00 161.00 169.00 123,700 0
27-Jun-2022 169.00 171.00 168.00 170.00 416,500 0
24-Jun-2022 182.00 184.00 169.00 169.00 78,400 0
23-Jun-2022 174.00 181.00 170.00 178.00 411,300 0
22-Jun-2022 170.00 174.00 166.00 172.00 140,400 0
21-Jun-2022 179.00 179.00 164.00 166.00 213,800 0
20-Jun-2022 167.00 174.00 162.00 169.00 93,200 0
17-Jun-2022 176.00 179.00 167.00 167.00 217,800 0
16-Jun-2022 163.00 180.00 162.00 176.00 372,200 0
15-Jun-2022 188.00 188.00 173.00 173.00 1,338,800 0
14-Jun-2022 200.00 214.00 186.00 186.00 1,881,300 0
13-Jun-2022 196.00 234.00 183.00 200.00 2,130,700 0
10-Jun-2022 220.00 260.00 196.00 196.00 2,843,500 0
09-Jun-2022 210.00 210.00 210.00 210.00 27,100 0
08-Jun-2022 248.00 252.00 224.00 224.00 474,700 0