Price History - HDFA

Kembali ke Company
Ticker: HDFA
Company: Radana Bhaskara Finance Tbk
Date Open High Low Close Volume Value
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
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