Price History - HDFA

Kembali ke Company
Ticker: HDFA
Company: Radana Bhaskara Finance Tbk
Date Open High Low Close Volume Value
19-Jan-2024 100.00 103.00 95.00 100.00 65,700 0
18-Jan-2024 100.00 100.00 100.00 100.00 1,100 0
17-Jan-2024 103.00 106.00 100.00 100.00 24,400 0
16-Jan-2024 107.00 108.00 101.00 103.00 3,000 0
15-Jan-2024 100.00 108.00 100.00 103.00 33,200 0
12-Jan-2024 104.00 104.00 101.00 103.00 800 0
11-Jan-2024 106.00 106.00 99.00 100.00 49,000 0
10-Jan-2024 105.00 108.00 103.00 103.00 64,600 0
09-Jan-2024 103.00 108.00 100.00 100.00 45,700 0
08-Jan-2024 106.00 106.00 100.00 103.00 19,800 0
05-Jan-2024 101.00 108.00 100.00 106.00 43,000 0
04-Jan-2024 102.00 102.00 102.00 102.00 100 0
03-Jan-2024 99.00 99.00 98.00 98.00 7,900 0
02-Jan-2024 100.00 100.00 98.00 98.00 12,500 0
29-Dec-2023 100.00 102.00 100.00 100.00 35,500 0
28-Dec-2023 99.00 100.00 99.00 100.00 5,600 0
27-Dec-2023 101.00 103.00 98.00 100.00 19,700 0
22-Dec-2023 101.00 115.00 97.00 102.00 270,400 0
21-Dec-2023 99.00 102.00 99.00 102.00 300 0
20-Dec-2023 101.00 103.00 99.00 99.00 10,200 0
19-Dec-2023 101.00 103.00 99.00 99.00 8,500 0
18-Dec-2023 100.00 100.00 99.00 99.00 5,700 0
15-Dec-2023 100.00 100.00 98.00 98.00 30,800 0
14-Dec-2023 101.00 104.00 100.00 103.00 3,300 0
13-Dec-2023 102.00 102.00 98.00 101.00 9,400 0
12-Dec-2023 104.00 114.00 102.00 102.00 50,700 0
11-Dec-2023 105.00 110.00 101.00 104.00 113,900 0
08-Dec-2023 104.00 105.00 101.00 101.00 7,500 0
07-Dec-2023 102.00 107.00 101.00 101.00 19,100 0
06-Dec-2023 101.00 107.00 101.00 101.00 300 0
05-Dec-2023 105.00 108.00 99.00 105.00 88,500 0
04-Dec-2023 106.00 110.00 96.00 98.00 581,200 0
01-Dec-2023 104.00 106.00 104.00 106.00 10,300 0
30-Nov-2023 105.00 105.00 104.00 104.00 10,100 0
29-Nov-2023 106.00 106.00 105.00 105.00 1,500 0
28-Nov-2023 106.00 108.00 103.00 106.00 2,800 0
27-Nov-2023 106.00 106.00 106.00 106.00 12,800 0
24-Nov-2023 105.00 105.00 103.00 104.00 500 0
23-Nov-2023 104.00 105.00 102.00 105.00 22,100 0
22-Nov-2023 105.00 105.00 102.00 104.00 70,000 0
21-Nov-2023 108.00 108.00 106.00 107.00 32,100 0
20-Nov-2023 110.00 112.00 108.00 109.00 54,800 0
17-Nov-2023 107.00 111.00 107.00 110.00 2,400 0
16-Nov-2023 109.00 110.00 107.00 107.00 27,400 0
15-Nov-2023 109.00 115.00 107.00 108.00 513,400 0
14-Nov-2023 106.00 116.00 106.00 113.00 99,000 0
13-Nov-2023 110.00 111.00 106.00 106.00 57,400 0
10-Nov-2023 107.00 118.00 107.00 111.00 215,100 0
09-Nov-2023 106.00 112.00 105.00 107.00 18,400 0
08-Nov-2023 109.00 109.00 106.00 106.00 7,700 0
07-Nov-2023 108.00 108.00 108.00 108.00 1,500 0
06-Nov-2023 110.00 111.00 107.00 107.00 10,400 0
03-Nov-2023 113.00 113.00 106.00 107.00 21,600 0
02-Nov-2023 106.00 115.00 106.00 106.00 60,400 0
01-Nov-2023 107.00 107.00 107.00 107.00 22,200 0
31-Oct-2023 107.00 111.00 107.00 107.00 9,300 0
30-Oct-2023 108.00 108.00 107.00 107.00 8,000 0
27-Oct-2023 107.00 112.00 106.00 107.00 35,600 0
26-Oct-2023 113.00 113.00 106.00 106.00 121,000 0
25-Oct-2023 112.00 113.00 107.00 107.00 46,600 0
24-Oct-2023 114.00 114.00 108.00 109.00 12,900 0
23-Oct-2023 108.00 114.00 108.00 109.00 126,900 0
20-Oct-2023 107.00 122.00 106.00 108.00 362,200 0
19-Oct-2023 108.00 129.00 106.00 108.00 1,855,500 0
18-Oct-2023 108.00 110.00 105.00 106.00 61,700 0
17-Oct-2023 110.00 110.00 107.00 107.00 300 0
16-Oct-2023 110.00 111.00 107.00 108.00 64,400 0
13-Oct-2023 113.00 113.00 107.00 113.00 6,400 0
12-Oct-2023 111.00 111.00 107.00 111.00 13,700 0
11-Oct-2023 112.00 120.00 106.00 111.00 66,100 0
10-Oct-2023 110.00 112.00 109.00 111.00 4,700 0
09-Oct-2023 109.00 111.00 106.00 111.00 20,400 0
06-Oct-2023 106.00 115.00 106.00 109.00 8,200 0
05-Oct-2023 110.00 110.00 105.00 105.00 195,300 0
04-Oct-2023 110.00 110.00 110.00 110.00 22,000 0
03-Oct-2023 112.00 116.00 112.00 116.00 20,600 0
02-Oct-2023 111.00 114.00 110.00 114.00 16,200 0
29-Sep-2023 110.00 115.00 108.00 112.00 57,500 0
27-Sep-2023 110.00 113.00 110.00 110.00 15,300 0
26-Sep-2023 111.00 114.00 110.00 110.00 23,000 0
25-Sep-2023 110.00 114.00 109.00 111.00 28,700 0
22-Sep-2023 113.00 113.00 110.00 112.00 24,400 0
21-Sep-2023 120.00 120.00 108.00 110.00 61,900 0
20-Sep-2023 110.00 121.00 110.00 115.00 181,100 0
19-Sep-2023 110.00 114.00 110.00 110.00 4,000 0
18-Sep-2023 112.00 115.00 109.00 110.00 23,300 0
15-Sep-2023 109.00 127.00 109.00 113.00 395,200 0
14-Sep-2023 110.00 112.00 110.00 110.00 18,400 0
13-Sep-2023 113.00 113.00 108.00 112.00 12,800 0
12-Sep-2023 108.00 112.00 108.00 111.00 6,200 0
11-Sep-2023 108.00 111.00 107.00 108.00 15,700 0
08-Sep-2023 109.00 113.00 107.00 110.00 35,100 0
07-Sep-2023 109.00 116.00 109.00 109.00 56,000 0
06-Sep-2023 113.00 114.00 110.00 110.00 6,900 0
05-Sep-2023 110.00 114.00 108.00 113.00 75,100 0
04-Sep-2023 108.00 120.00 108.00 109.00 255,000 0
01-Sep-2023 108.00 125.00 106.00 108.00 923,500 0
31-Aug-2023 109.00 111.00 108.00 108.00 11,500 0
30-Aug-2023 111.00 115.00 109.00 109.00 95,500 0
29-Aug-2023 107.00 116.00 107.00 111.00 99,600 0