Price History - HDFA

Kembali ke Company
Ticker: HDFA
Company: Radana Bhaskara Finance Tbk
Date Open High Low Close Volume Value
02-Apr-2024 100.00 103.00 98.00 99.00 139,500 0
01-Apr-2024 112.00 115.00 95.00 99.00 1,101,800 0
28-Mar-2024 106.00 109.00 105.00 107.00 146,200 0
27-Mar-2024 105.00 108.00 103.00 106.00 295,400 0
26-Mar-2024 112.00 112.00 100.00 106.00 689,800 0
25-Mar-2024 158.00 158.00 100.00 108.00 4,343,900 0
22-Mar-2024 95.00 128.00 95.00 128.00 1,731,700 0
21-Mar-2024 97.00 97.00 95.00 95.00 48,700 0
20-Mar-2024 96.00 98.00 96.00 98.00 5,500 0
19-Mar-2024 95.00 96.00 95.00 96.00 12,000 0
18-Mar-2024 97.00 97.00 96.00 96.00 4,700 0
15-Mar-2024 97.00 99.00 97.00 99.00 10,700 0
14-Mar-2024 99.00 99.00 98.00 98.00 1,300 0
13-Mar-2024 90.00 99.00 90.00 99.00 20,100 0
08-Mar-2024 95.00 97.00 95.00 97.00 600 0
07-Mar-2024 98.00 99.00 94.00 95.00 56,600 0
06-Mar-2024 97.00 97.00 97.00 97.00 3,500 0
05-Mar-2024 98.00 99.00 98.00 99.00 4,900 0
04-Mar-2024 99.00 99.00 98.00 98.00 11,900 0
01-Mar-2024 99.00 99.00 95.00 95.00 44,900 0
29-Feb-2024 98.00 99.00 98.00 99.00 4,900 0
28-Feb-2024 98.00 100.00 98.00 98.00 45,500 0
27-Feb-2024 99.00 100.00 98.00 100.00 900 0
26-Feb-2024 100.00 100.00 99.00 99.00 1,500 0
23-Feb-2024 100.00 100.00 99.00 100.00 3,300 0
22-Feb-2024 102.00 109.00 98.00 100.00 184,300 0
21-Feb-2024 97.00 103.00 97.00 99.00 19,900 0
20-Feb-2024 98.00 99.00 97.00 97.00 2,500 0
19-Feb-2024 99.00 99.00 97.00 98.00 1,900 0
16-Feb-2024 99.00 99.00 96.00 98.00 92,600 0
15-Feb-2024 99.00 102.00 99.00 99.00 44,200 0
13-Feb-2024 99.00 100.00 99.00 99.00 3,200 0
12-Feb-2024 102.00 102.00 100.00 100.00 8,500 0
07-Feb-2024 101.00 101.00 99.00 100.00 83,200 0
06-Feb-2024 102.00 104.00 101.00 101.00 5,600 0
05-Feb-2024 109.00 110.00 101.00 102.00 174,300 0
02-Feb-2024 99.00 106.00 99.00 100.00 28,100 0
01-Feb-2024 101.00 114.00 99.00 99.00 165,800 0
31-Jan-2024 99.00 103.00 99.00 100.00 32,800 0
30-Jan-2024 99.00 100.00 98.00 99.00 14,300 0
29-Jan-2024 105.00 105.00 99.00 103.00 9,800 0
26-Jan-2024 106.00 106.00 100.00 100.00 16,400 0
25-Jan-2024 103.00 105.00 102.00 103.00 27,600 0
24-Jan-2024 100.00 104.00 99.00 101.00 31,600 0
23-Jan-2024 99.00 102.00 99.00 99.00 11,700 0
22-Jan-2024 99.00 102.00 99.00 100.00 1,300 0
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