Price History - HDFA

Kembali ke Company
Ticker: HDFA
Company: Radana Bhaskara Finance Tbk
Date Open High Low Close Volume Value
28-Aug-2023 108.00 112.00 107.00 107.00 53,700 0
25-Aug-2023 110.00 110.00 106.00 106.00 138,600 0
24-Aug-2023 120.00 120.00 107.00 110.00 484,600 0
23-Aug-2023 128.00 134.00 118.00 120.00 126,700 0
22-Aug-2023 126.00 129.00 123.00 128.00 16,300 0
21-Aug-2023 130.00 134.00 125.00 126.00 15,900 0
18-Aug-2023 132.00 137.00 130.00 130.00 88,400 0
16-Aug-2023 135.00 139.00 126.00 132.00 188,600 0
15-Aug-2023 140.00 140.00 131.00 137.00 36,500 0
14-Aug-2023 131.00 140.00 130.00 134.00 169,400 0
11-Aug-2023 127.00 140.00 124.00 131.00 214,900 0
10-Aug-2023 136.00 139.00 122.00 123.00 536,200 0
09-Aug-2023 140.00 143.00 130.00 137.00 153,900 0
08-Aug-2023 143.00 146.00 140.00 140.00 80,900 0
07-Aug-2023 147.00 147.00 138.00 140.00 124,900 0
04-Aug-2023 149.00 150.00 146.00 149.00 22,100 0
03-Aug-2023 147.00 150.00 144.00 148.00 92,300 0
02-Aug-2023 144.00 150.00 144.00 145.00 67,800 0
01-Aug-2023 148.00 149.00 144.00 149.00 53,000 0
31-Jul-2023 145.00 147.00 144.00 144.00 68,700 0
28-Jul-2023 144.00 147.00 143.00 147.00 45,900 0
27-Jul-2023 146.00 148.00 143.00 144.00 103,200 0
26-Jul-2023 149.00 149.00 142.00 146.00 82,600 0
25-Jul-2023 145.00 150.00 144.00 150.00 209,300 0
24-Jul-2023 146.00 146.00 145.00 145.00 1,100 0
21-Jul-2023 146.00 147.00 145.00 147.00 2,700 0
20-Jul-2023 143.00 145.00 143.00 144.00 4,900 0
18-Jul-2023 144.00 149.00 144.00 145.00 25,900 0
17-Jul-2023 145.00 146.00 145.00 145.00 20,700 0
14-Jul-2023 142.00 145.00 142.00 144.00 38,500 0
13-Jul-2023 145.00 147.00 145.00 145.00 28,300 0
12-Jul-2023 143.00 147.00 143.00 147.00 13,400 0
11-Jul-2023 144.00 146.00 143.00 143.00 101,600 0
10-Jul-2023 147.00 151.00 144.00 144.00 135,100 0
07-Jul-2023 146.00 146.00 144.00 145.00 75,300 0
06-Jul-2023 145.00 148.00 143.00 146.00 165,900 0
05-Jul-2023 144.00 145.00 141.00 141.00 130,000 0
04-Jul-2023 143.00 147.00 143.00 145.00 105,900 0
03-Jul-2023 143.00 146.00 143.00 145.00 13,800 0
27-Jun-2023 145.00 153.00 145.00 145.00 195,400 0
26-Jun-2023 143.00 146.00 142.00 143.00 18,000 0
23-Jun-2023 144.00 148.00 143.00 143.00 38,100 0
22-Jun-2023 146.00 147.00 142.00 143.00 2,100 0
21-Jun-2023 144.00 146.00 139.00 139.00 178,100 0
20-Jun-2023 147.00 147.00 144.00 144.00 12,700 0
19-Jun-2023 142.00 145.00 142.00 144.00 6,400 0
16-Jun-2023 145.00 150.00 145.00 147.00 146,100 0
15-Jun-2023 147.00 147.00 145.00 145.00 27,200 0
14-Jun-2023 142.00 149.00 142.00 147.00 62,300 0
13-Jun-2023 142.00 146.00 140.00 142.00 64,000 0
12-Jun-2023 146.00 147.00 145.00 145.00 22,400 0
09-Jun-2023 144.00 147.00 144.00 146.00 11,700 0
08-Jun-2023 146.00 147.00 144.00 144.00 39,900 0
07-Jun-2023 148.00 148.00 143.00 146.00 12,300 0
06-Jun-2023 145.00 149.00 140.00 149.00 75,700 0
05-Jun-2023 145.00 153.00 137.00 144.00 498,800 0
31-May-2023 150.00 151.00 145.00 145.00 15,700 0
30-May-2023 153.00 153.00 147.00 147.00 136,600 0
29-May-2023 145.00 153.00 145.00 153.00 353,300 0
26-May-2023 146.00 151.00 143.00 150.00 35,300 0
25-May-2023 153.00 153.00 144.00 150.00 211,900 0
24-May-2023 142.00 162.00 142.00 154.00 635,900 0
23-May-2023 145.00 145.00 141.00 144.00 140,200 0
22-May-2023 145.00 147.00 145.00 145.00 24,600 0
19-May-2023 144.00 152.00 144.00 144.00 327,500 0
17-May-2023 140.00 144.00 140.00 143.00 116,400 0
16-May-2023 144.00 144.00 140.00 140.00 12,700 0
15-May-2023 144.00 144.00 140.00 140.00 86,300 0
12-May-2023 140.00 143.00 140.00 141.00 26,200 0
11-May-2023 140.00 144.00 140.00 140.00 92,200 0
10-May-2023 139.00 144.00 139.00 140.00 108,300 0
09-May-2023 142.00 144.00 142.00 144.00 11,900 0
08-May-2023 140.00 147.00 135.00 142.00 162,300 0
05-May-2023 146.00 146.00 140.00 140.00 115,800 0
04-May-2023 144.00 146.00 143.00 146.00 26,100 0
03-May-2023 142.00 146.00 142.00 142.00 108,100 0
02-May-2023 154.00 155.00 142.00 143.00 587,300 0
28-Apr-2023 163.00 163.00 152.00 152.00 5,945,400 0
27-Apr-2023 163.00 165.00 150.00 163.00 2,767,000 0
26-Apr-2023 145.00 162.00 141.00 155.00 3,374,600 0
18-Apr-2023 140.00 149.00 139.00 140.00 144,400 0
17-Apr-2023 135.00 150.00 133.00 138.00 66,900 0
14-Apr-2023 139.00 142.00 137.00 138.00 57,200 0
13-Apr-2023 146.00 148.00 138.00 138.00 520,500 0
12-Apr-2023 148.00 156.00 144.00 146.00 527,400 0
11-Apr-2023 150.00 152.00 146.00 147.00 72,600 0
10-Apr-2023 152.00 155.00 150.00 150.00 138,700 0
06-Apr-2023 155.00 157.00 153.00 153.00 135,100 0
05-Apr-2023 155.00 158.00 154.00 154.00 131,200 0
04-Apr-2023 159.00 159.00 151.00 155.00 76,200 0
03-Apr-2023 154.00 160.00 153.00 158.00 307,000 0
31-Mar-2023 157.00 157.00 151.00 154.00 85,200 0
30-Mar-2023 156.00 158.00 154.00 154.00 152,600 0
29-Mar-2023 159.00 165.00 154.00 154.00 527,300 0
28-Mar-2023 162.00 164.00 159.00 159.00 299,300 0
27-Mar-2023 164.00 170.00 162.00 162.00 228,100 0
24-Mar-2023 170.00 176.00 164.00 164.00 347,500 0
21-Mar-2023 171.00 182.00 169.00 171.00 459,700 0
20-Mar-2023 180.00 188.00 169.00 170.00 803,900 0
17-Mar-2023 192.00 192.00 181.00 181.00 2,359,300 0