PT Radana Bhaskara Finance Tbk HDFA

IDX · Indonesia · Finance

IDR 96.00+4.00 (+4.35%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 96.00	+4.35%	IDR 95.00	IDR 100.00	IDR 91.00	1.63M
2026-10-01	IDR 92.00	-1.08%	IDR 93.00	IDR 95.00	IDR 90.00	182.40K
2026-09-30	IDR 93.00	+1.09%	IDR 89.00	IDR 95.00	IDR 88.00	227.50K
2026-09-29	IDR 92.00	+6.98%	IDR 86.00	IDR 97.00	IDR 85.00	3.25M
2026-09-28	IDR 86.00	-4.44%	IDR 89.00	IDR 89.00	IDR 85.00	429.70K
2026-09-25	IDR 90.00	-11.76%	IDR 101.00	IDR 101.00	IDR 90.00	1.99M
2026-09-24	IDR 102.00	-0.97%	IDR 103.00	IDR 103.00	IDR 100.00	478.60K
2026-09-23	IDR 103.00	0.00%	IDR 102.00	IDR 104.00	IDR 100.00	569.30K
2026-09-22	IDR 103.00	-2.83%	IDR 106.00	IDR 106.00	IDR 102.00	1.55M
2026-09-21	IDR 106.00	+3.92%	IDR 112.00	IDR 119.00	IDR 104.00	12.35M
2026-09-18	IDR 102.00	0.00%	IDR 102.00	IDR 108.00	IDR 100.00	2.78M
2026-09-17	IDR 102.00	+0.99%	IDR 102.00	IDR 102.00	IDR 100.00	687.60K
2026-09-16	IDR 101.00	-0.98%	IDR 102.00	IDR 104.00	IDR 100.00	747.00K
2026-09-15	IDR 102.00	+0.99%	IDR 103.00	IDR 104.00	IDR 101.00	1.10M
2026-09-14	IDR 101.00	+1.00%	IDR 100.00	IDR 112.00	IDR 100.00	23.58M
2026-09-11	IDR 100.00	-0.99%	IDR 101.00	IDR 102.00	IDR 99.00	428.00K
2026-09-10	IDR 101.00	-0.98%	IDR 103.00	IDR 103.00	IDR 100.00	429.40K
2026-09-09	IDR 102.00	0.00%	IDR 104.00	IDR 104.00	IDR 102.00	524.00K
2026-09-08	IDR 102.00	0.00%	IDR 104.00	IDR 104.00	IDR 101.00	742.90K
2026-09-07	IDR 102.00	0.00%	IDR 102.00	IDR 103.00	IDR 99.00	523.10K
2026-09-04	IDR 102.00	0.00%	IDR 102.00	IDR 107.00	IDR 101.00	3.08M
2026-09-03	IDR 102.00	+0.99%	IDR 103.00	IDR 115.00	IDR 100.00	21.63M
2026-09-02	IDR 101.00	-0.98%	IDR 102.00	IDR 104.00	IDR 101.00	227.80K
2026-09-01	IDR 102.00	+0.99%	IDR 101.00	IDR 104.00	IDR 101.00	407.70K
2026-08-31	IDR 101.00	-0.98%	IDR 102.00	IDR 104.00	IDR 100.00	705.60K
2026-08-28	IDR 102.00	+0.99%	IDR 101.00	IDR 102.00	IDR 100.00	191.40K
2026-08-27	IDR 101.00	-0.98%	IDR 102.00	IDR 104.00	IDR 100.00	1.01M
2026-08-26	IDR 102.00	+4.08%	IDR 98.00	IDR 107.00	IDR 97.00	6.08M
2026-08-24	IDR 98.00	0.00%	IDR 97.00	IDR 103.00	IDR 96.00	707.00K
2026-08-21	IDR 98.00	0.00%	IDR 98.00	IDR 100.00	IDR 96.00	367.20K
2026-08-20	IDR 98.00	0.00%	IDR 99.00	IDR 101.00	IDR 96.00	1.01M
2026-08-19	IDR 98.00	0.00%	IDR 99.00	IDR 109.00	IDR 98.00	11.02M
2026-08-18	IDR 98.00	+1.03%	IDR 98.00	IDR 101.00	IDR 93.00	392.30K
2026-08-14	IDR 97.00	-2.02%	IDR 98.00	IDR 99.00	IDR 96.00	254.90K
2026-08-13	IDR 99.00	+3.13%	IDR 98.00	IDR 101.00	IDR 95.00	658.70K
2026-08-12	IDR 96.00	0.00%	IDR 94.00	IDR 100.00	IDR 93.00	1.05M
2026-08-11	IDR 96.00	-2.04%	IDR 99.00	IDR 109.00	IDR 96.00	10.72M
2026-08-10	IDR 98.00	+1.03%	IDR 98.00	IDR 100.00	IDR 96.00	993.90K
2026-08-07	IDR 97.00	-1.02%	IDR 98.00	IDR 102.00	IDR 92.00	2.51M
2026-08-06	IDR 98.00	-4.85%	IDR 104.00	IDR 109.00	IDR 98.00	3.57M
2026-08-05	IDR 103.00	-8.04%	IDR 107.00	IDR 130.00	IDR 100.00	23.85M
2026-08-04	IDR 112.00	+24.44%	IDR 89.00	IDR 118.00	IDR 89.00	9.96M
2026-08-03	IDR 90.00	-2.17%	IDR 91.00	IDR 91.00	IDR 89.00	193.90K
2026-07-31	IDR 92.00	+2.22%	IDR 90.00	IDR 92.00	IDR 89.00	255.10K
2026-07-30	IDR 90.00	0.00%	IDR 89.00	IDR 94.00	IDR 88.00	780.10K
2026-07-29	IDR 90.00	+1.12%	IDR 89.00	IDR 103.00	IDR 87.00	9.00M
2026-07-28	IDR 89.00	+2.30%	IDR 87.00	IDR 91.00	IDR 87.00	631.60K
2026-07-27	IDR 87.00	-1.14%	IDR 88.00	IDR 92.00	IDR 86.00	1.91M
2026-07-24	IDR 88.00	-1.12%	IDR 89.00	IDR 107.00	IDR 88.00	15.89M
2026-07-23	IDR 89.00	-1.11%	IDR 90.00	IDR 92.00	IDR 88.00	436.80K
2026-07-22	IDR 90.00	+1.12%	IDR 91.00	IDR 91.00	IDR 89.00	80.40K
2026-07-21	IDR 89.00	-1.11%	IDR 89.00	IDR 90.00	IDR 87.00	193.90K
2026-07-20	IDR 90.00	+1.12%	IDR 89.00	IDR 93.00	IDR 89.00	112.20K
2026-07-17	IDR 89.00	0.00%	IDR 89.00	IDR 92.00	IDR 87.00	400.80K
2026-07-16	IDR 89.00	+3.49%	IDR 86.00	IDR 95.00	IDR 86.00	661.50K
2026-07-15	IDR 86.00	-2.27%	IDR 88.00	IDR 88.00	IDR 85.00	258.60K
2026-07-14	IDR 88.00	0.00%	IDR 89.00	IDR 92.00	IDR 86.00	277.50K
2026-07-13	IDR 88.00	-1.12%	IDR 89.00	IDR 89.00	IDR 86.00	110.00K
2026-07-10	IDR 89.00	-1.11%	IDR 90.00	IDR 90.00	IDR 88.00	49.50K
2026-07-09	IDR 90.00	+3.45%	IDR 87.00	IDR 90.00	IDR 86.00	85.20K
2026-07-08	IDR 87.00	-1.14%	IDR 87.00	IDR 92.00	IDR 87.00	90.20K
2026-07-07	IDR 88.00	+1.15%	IDR 87.00	IDR 90.00	IDR 87.00	59.00K
2026-07-06	IDR 87.00	-3.33%	IDR 93.00	IDR 93.00	IDR 85.00	958.90K
2026-07-03	IDR 90.00	+5.88%	IDR 85.00	IDR 97.00	IDR 83.00	2.16M
2026-07-02	IDR 85.00	-1.16%	IDR 85.00	IDR 87.00	IDR 83.00	186.50K
2026-07-01	IDR 86.00	-1.15%	IDR 84.00	IDR 94.00	IDR 83.00	457.10K
2026-06-30	IDR 87.00	-2.25%	IDR 92.00	IDR 92.00	IDR 84.00	639.70K
2026-06-29	IDR 89.00	-4.30%	IDR 99.00	IDR 110.00	IDR 89.00	9.11M
2026-06-26	IDR 93.00	+1.09%	IDR 90.00	IDR 101.00	IDR 90.00	3.24M
2026-06-25	IDR 92.00	+2.22%	IDR 90.00	IDR 93.00	IDR 89.00	140.80K
2026-06-24	IDR 90.00	-1.10%	IDR 92.00	IDR 95.00	IDR 89.00	546.20K
2026-06-23	IDR 91.00	-5.21%	IDR 91.00	IDR 95.00	IDR 89.00	1.84M
2026-06-22	IDR 96.00	+14.29%	IDR 85.00	IDR 105.00	IDR 85.00	14.79M
2026-06-19	IDR 84.00	-4.55%	IDR 88.00	IDR 90.00	IDR 84.00	161.60K
2026-06-18	IDR 88.00	-2.22%	IDR 88.00	IDR 92.00	IDR 88.00	64.00K
2026-06-17	IDR 90.00	+2.27%	IDR 88.00	IDR 91.00	IDR 87.00	388.80K
2026-06-15	IDR 88.00	0.00%	IDR 88.00	IDR 94.00	IDR 84.00	726.00K
2026-06-12	IDR 88.00	+7.32%	IDR 77.00	IDR 88.00	IDR 77.00	650.50K
2026-06-11	IDR 82.00	0.00%	IDR 83.00	IDR 88.00	IDR 82.00	251.10K
2026-06-10	IDR 82.00	+2.50%	IDR 83.00	IDR 84.00	IDR 82.00	109.40K
2026-06-09	IDR 80.00	+2.56%	IDR 78.00	IDR 80.00	IDR 73.00	252.70K
2026-06-08	IDR 78.00	-3.70%	IDR 81.00	IDR 81.00	IDR 74.00	496.40K
2026-06-05	IDR 81.00	+2.53%	IDR 82.00	IDR 88.00	IDR 78.00	286.40K
2026-06-04	IDR 79.00	-9.20%	IDR 88.00	IDR 88.00	IDR 77.00	349.60K
2026-06-03	IDR 87.00	+1.16%	IDR 89.00	IDR 90.00	IDR 82.00	530.40K
2026-06-02	IDR 86.00	-4.44%	IDR 92.00	IDR 108.00	IDR 86.00	1.58M
2026-05-29	IDR 90.00	-3.23%	IDR 91.00	IDR 93.00	IDR 90.00	356.90K
2026-05-28	IDR 93.00	0.00%	IDR 93.00	IDR 93.00	IDR 93.00	0
2026-05-27	IDR 93.00	0.00%	IDR 93.00	IDR 93.00	IDR 93.00	0
2026-05-26	IDR 93.00	0.00%	IDR 93.00	IDR 98.00	IDR 90.00	701.30K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 96.00	+4.35%	IDR 95.00	IDR 100.00	IDR 91.00	1.63M
2026-10-01	IDR 92.00	-1.08%	IDR 93.00	IDR 95.00	IDR 90.00	182.40K
2026-09-30	IDR 93.00	+1.09%	IDR 89.00	IDR 95.00	IDR 88.00	227.50K
2026-09-29	IDR 92.00	+6.98%	IDR 86.00	IDR 97.00	IDR 85.00	3.25M
2026-09-28	IDR 86.00	-4.44%	IDR 89.00	IDR 89.00	IDR 85.00	429.70K
2026-09-25	IDR 90.00	-11.76%	IDR 101.00	IDR 101.00	IDR 90.00	1.99M
2026-09-24	IDR 102.00	-0.97%	IDR 103.00	IDR 103.00	IDR 100.00	478.60K
2026-09-23	IDR 103.00	0.00%	IDR 102.00	IDR 104.00	IDR 100.00	569.30K
2026-09-22	IDR 103.00	-2.83%	IDR 106.00	IDR 106.00	IDR 102.00	1.55M
2026-09-21	IDR 106.00	+3.92%	IDR 112.00	IDR 119.00	IDR 104.00	12.35M
2026-09-18	IDR 102.00	0.00%	IDR 102.00	IDR 108.00	IDR 100.00	2.78M
2026-09-17	IDR 102.00	+0.99%	IDR 102.00	IDR 102.00	IDR 100.00	687.60K
2026-09-16	IDR 101.00	-0.98%	IDR 102.00	IDR 104.00	IDR 100.00	747.00K
2026-09-15	IDR 102.00	+0.99%	IDR 103.00	IDR 104.00	IDR 101.00	1.10M
2026-09-14	IDR 101.00	+1.00%	IDR 100.00	IDR 112.00	IDR 100.00	23.58M
2026-09-11	IDR 100.00	-0.99%	IDR 101.00	IDR 102.00	IDR 99.00	428.00K
2026-09-10	IDR 101.00	-0.98%	IDR 103.00	IDR 103.00	IDR 100.00	429.40K
2026-09-09	IDR 102.00	0.00%	IDR 104.00	IDR 104.00	IDR 102.00	524.00K
2026-09-08	IDR 102.00	0.00%	IDR 104.00	IDR 104.00	IDR 101.00	742.90K
2026-09-07	IDR 102.00	0.00%	IDR 102.00	IDR 103.00	IDR 99.00	523.10K
2026-09-04	IDR 102.00	0.00%	IDR 102.00	IDR 107.00	IDR 101.00	3.08M
2026-09-03	IDR 102.00	+0.99%	IDR 103.00	IDR 115.00	IDR 100.00	21.63M
2026-09-02	IDR 101.00	-0.98%	IDR 102.00	IDR 104.00	IDR 101.00	227.80K
2026-09-01	IDR 102.00	+0.99%	IDR 101.00	IDR 104.00	IDR 101.00	407.70K
2026-08-31	IDR 101.00	-0.98%	IDR 102.00	IDR 104.00	IDR 100.00	705.60K
2026-08-28	IDR 102.00	+0.99%	IDR 101.00	IDR 102.00	IDR 100.00	191.40K
2026-08-27	IDR 101.00	-0.98%	IDR 102.00	IDR 104.00	IDR 100.00	1.01M
2026-08-26	IDR 102.00	+4.08%	IDR 98.00	IDR 107.00	IDR 97.00	6.08M
2026-08-24	IDR 98.00	0.00%	IDR 97.00	IDR 103.00	IDR 96.00	707.00K
2026-08-21	IDR 98.00	0.00%	IDR 98.00	IDR 100.00	IDR 96.00	367.20K
2026-08-20	IDR 98.00	0.00%	IDR 99.00	IDR 101.00	IDR 96.00	1.01M
2026-08-19	IDR 98.00	0.00%	IDR 99.00	IDR 109.00	IDR 98.00	11.02M
2026-08-18	IDR 98.00	+1.03%	IDR 98.00	IDR 101.00	IDR 93.00	392.30K
2026-08-14	IDR 97.00	-2.02%	IDR 98.00	IDR 99.00	IDR 96.00	254.90K
2026-08-13	IDR 99.00	+3.13%	IDR 98.00	IDR 101.00	IDR 95.00	658.70K
2026-08-12	IDR 96.00	0.00%	IDR 94.00	IDR 100.00	IDR 93.00	1.05M
2026-08-11	IDR 96.00	-2.04%	IDR 99.00	IDR 109.00	IDR 96.00	10.72M
2026-08-10	IDR 98.00	+1.03%	IDR 98.00	IDR 100.00	IDR 96.00	993.90K
2026-08-07	IDR 97.00	-1.02%	IDR 98.00	IDR 102.00	IDR 92.00	2.51M
2026-08-06	IDR 98.00	-4.85%	IDR 104.00	IDR 109.00	IDR 98.00	3.57M
2026-08-05	IDR 103.00	-8.04%	IDR 107.00	IDR 130.00	IDR 100.00	23.85M
2026-08-04	IDR 112.00	+24.44%	IDR 89.00	IDR 118.00	IDR 89.00	9.96M
2026-08-03	IDR 90.00	-2.17%	IDR 91.00	IDR 91.00	IDR 89.00	193.90K
2026-07-31	IDR 92.00	+2.22%	IDR 90.00	IDR 92.00	IDR 89.00	255.10K
2026-07-30	IDR 90.00	0.00%	IDR 89.00	IDR 94.00	IDR 88.00	780.10K
2026-07-29	IDR 90.00	+1.12%	IDR 89.00	IDR 103.00	IDR 87.00	9.00M
2026-07-28	IDR 89.00	+2.30%	IDR 87.00	IDR 91.00	IDR 87.00	631.60K
2026-07-27	IDR 87.00	-1.14%	IDR 88.00	IDR 92.00	IDR 86.00	1.91M
2026-07-24	IDR 88.00	-1.12%	IDR 89.00	IDR 107.00	IDR 88.00	15.89M
2026-07-23	IDR 89.00	-1.11%	IDR 90.00	IDR 92.00	IDR 88.00	436.80K
2026-07-22	IDR 90.00	+1.12%	IDR 91.00	IDR 91.00	IDR 89.00	80.40K
2026-07-21	IDR 89.00	-1.11%	IDR 89.00	IDR 90.00	IDR 87.00	193.90K
2026-07-20	IDR 90.00	+1.12%	IDR 89.00	IDR 93.00	IDR 89.00	112.20K
2026-07-17	IDR 89.00	0.00%	IDR 89.00	IDR 92.00	IDR 87.00	400.80K
2026-07-16	IDR 89.00	+3.49%	IDR 86.00	IDR 95.00	IDR 86.00	661.50K
2026-07-15	IDR 86.00	-2.27%	IDR 88.00	IDR 88.00	IDR 85.00	258.60K
2026-07-14	IDR 88.00	0.00%	IDR 89.00	IDR 92.00	IDR 86.00	277.50K
2026-07-13	IDR 88.00	-1.12%	IDR 89.00	IDR 89.00	IDR 86.00	110.00K
2026-07-10	IDR 89.00	-1.11%	IDR 90.00	IDR 90.00	IDR 88.00	49.50K
2026-07-09	IDR 90.00	+3.45%	IDR 87.00	IDR 90.00	IDR 86.00	85.20K
2026-07-08	IDR 87.00	-1.14%	IDR 87.00	IDR 92.00	IDR 87.00	90.20K
2026-07-07	IDR 88.00	+1.15%	IDR 87.00	IDR 90.00	IDR 87.00	59.00K
2026-07-06	IDR 87.00	-3.33%	IDR 93.00	IDR 93.00	IDR 85.00	958.90K
2026-07-03	IDR 90.00	+5.88%	IDR 85.00	IDR 97.00	IDR 83.00	2.16M
2026-07-02	IDR 85.00	-1.16%	IDR 85.00	IDR 87.00	IDR 83.00	186.50K
2026-07-01	IDR 86.00	-1.15%	IDR 84.00	IDR 94.00	IDR 83.00	457.10K
2026-06-30	IDR 87.00	-2.25%	IDR 92.00	IDR 92.00	IDR 84.00	639.70K
2026-06-29	IDR 89.00	-4.30%	IDR 99.00	IDR 110.00	IDR 89.00	9.11M
2026-06-26	IDR 93.00	+1.09%	IDR 90.00	IDR 101.00	IDR 90.00	3.24M
2026-06-25	IDR 92.00	+2.22%	IDR 90.00	IDR 93.00	IDR 89.00	140.80K
2026-06-24	IDR 90.00	-1.10%	IDR 92.00	IDR 95.00	IDR 89.00	546.20K
2026-06-23	IDR 91.00	-5.21%	IDR 91.00	IDR 95.00	IDR 89.00	1.84M
2026-06-22	IDR 96.00	+14.29%	IDR 85.00	IDR 105.00	IDR 85.00	14.79M
2026-06-19	IDR 84.00	-4.55%	IDR 88.00	IDR 90.00	IDR 84.00	161.60K
2026-06-18	IDR 88.00	-2.22%	IDR 88.00	IDR 92.00	IDR 88.00	64.00K
2026-06-17	IDR 90.00	+2.27%	IDR 88.00	IDR 91.00	IDR 87.00	388.80K
2026-06-15	IDR 88.00	0.00%	IDR 88.00	IDR 94.00	IDR 84.00	726.00K
2026-06-12	IDR 88.00	+7.32%	IDR 77.00	IDR 88.00	IDR 77.00	650.50K
2026-06-11	IDR 82.00	0.00%	IDR 83.00	IDR 88.00	IDR 82.00	251.10K
2026-06-10	IDR 82.00	+2.50%	IDR 83.00	IDR 84.00	IDR 82.00	109.40K
2026-06-09	IDR 80.00	+2.56%	IDR 78.00	IDR 80.00	IDR 73.00	252.70K
2026-06-08	IDR 78.00	-3.70%	IDR 81.00	IDR 81.00	IDR 74.00	496.40K
2026-06-05	IDR 81.00	+2.53%	IDR 82.00	IDR 88.00	IDR 78.00	286.40K
2026-06-04	IDR 79.00	-9.20%	IDR 88.00	IDR 88.00	IDR 77.00	349.60K
2026-06-03	IDR 87.00	+1.16%	IDR 89.00	IDR 90.00	IDR 82.00	530.40K
2026-06-02	IDR 86.00	-4.44%	IDR 92.00	IDR 108.00	IDR 86.00	1.58M
2026-05-29	IDR 90.00	-3.23%	IDR 91.00	IDR 93.00	IDR 90.00	356.90K
2026-05-28	IDR 93.00	0.00%	IDR 93.00	IDR 93.00	IDR 93.00	0
2026-05-27	IDR 93.00	0.00%	IDR 93.00	IDR 93.00	IDR 93.00	0
2026-05-26	IDR 93.00	0.00%	IDR 93.00	IDR 98.00	IDR 90.00	701.30K