PT Radana Bhaskara Finance Tbk (IDX:HDFA)
Indonesia · Delayed Price · Currency is IDR 154.00
-2.00 (-1.28%)
Oct 31, 2025, 2:48 PM WIB
IDX:HDFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 157.00 | 157.00 | 153.00 | 156.00 | 156.00 | -0.64% | 268,200 |
| Oct 29, 2025 | 161.00 | 163.00 | 154.00 | 157.00 | 157.00 | -3.68% | 62,500 |
| Oct 28, 2025 | 167.00 | 171.00 | 155.00 | 163.00 | 163.00 | -2.40% | 451,500 |
| Oct 27, 2025 | 168.00 | 169.00 | 160.00 | 167.00 | 167.00 | 2.45% | 204,600 |
| Oct 24, 2025 | 158.00 | 165.00 | 156.00 | 163.00 | 163.00 | 4.49% | 867,400 |
| Oct 23, 2025 | 160.00 | 162.00 | 156.00 | 156.00 | 156.00 | -2.50% | 74,700 |
| Oct 22, 2025 | 156.00 | 175.00 | 156.00 | 160.00 | 160.00 | - | 190,200 |
| Oct 21, 2025 | 156.00 | 163.00 | 156.00 | 160.00 | 160.00 | 2.56% | 141,500 |
| Oct 20, 2025 | 153.00 | 165.00 | 153.00 | 156.00 | 156.00 | 0.65% | 266,000 |
| Oct 17, 2025 | 156.00 | 157.00 | 151.00 | 155.00 | 155.00 | - | 290,500 |
| Oct 16, 2025 | 144.00 | 180.00 | 144.00 | 155.00 | 155.00 | 7.64% | 4,361,200 |
| Oct 15, 2025 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | -0.69% | 35,500 |
| Oct 14, 2025 | 146.00 | 150.00 | 143.00 | 145.00 | 145.00 | -0.68% | 203,000 |
| Oct 13, 2025 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | -1.35% | 155,600 |
| Oct 10, 2025 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | -0.67% | 38,500 |
| Oct 9, 2025 | 145.00 | 151.00 | 145.00 | 149.00 | 149.00 | 0.68% | 145,700 |
| Oct 8, 2025 | 149.00 | 150.00 | 143.00 | 148.00 | 148.00 | -1.99% | 739,900 |
| Oct 7, 2025 | 152.00 | 152.00 | 142.00 | 151.00 | 151.00 | -0.66% | 274,200 |
| Oct 6, 2025 | 152.00 | 152.00 | 148.00 | 152.00 | 152.00 | - | 189,200 |
| Oct 3, 2025 | 157.00 | 157.00 | 146.00 | 152.00 | 152.00 | - | 736,200 |
| Oct 2, 2025 | 149.00 | 172.00 | 142.00 | 152.00 | 152.00 | 7.80% | 6,920,600 |
| Oct 1, 2025 | 144.00 | 147.00 | 140.00 | 141.00 | 141.00 | -2.08% | 289,500 |
| Sep 30, 2025 | 148.00 | 149.00 | 142.00 | 144.00 | 144.00 | -3.36% | 258,800 |
| Sep 29, 2025 | 153.00 | 153.00 | 143.00 | 149.00 | 149.00 | -2.61% | 415,100 |
| Sep 26, 2025 | 151.00 | 156.00 | 145.00 | 153.00 | 153.00 | 2.00% | 311,300 |
| Sep 25, 2025 | 154.00 | 158.00 | 145.00 | 150.00 | 150.00 | -2.60% | 635,900 |
| Sep 24, 2025 | 157.00 | 160.00 | 150.00 | 154.00 | 154.00 | -1.91% | 958,600 |
| Sep 23, 2025 | 165.00 | 166.00 | 154.00 | 157.00 | 157.00 | -3.09% | 8,948,000 |
| Sep 22, 2025 | 188.00 | 222.00 | 150.00 | 162.00 | 162.00 | -4.71% | 8,948,000 |
| Sep 19, 2025 | 126.00 | 170.00 | 123.00 | 170.00 | 170.00 | 34.92% | 13,299,700 |
| Sep 18, 2025 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | - | 224,700 |
| Sep 17, 2025 | 123.00 | 135.00 | 123.00 | 126.00 | 126.00 | 2.44% | 441,000 |
| Sep 16, 2025 | 127.00 | 128.00 | 123.00 | 123.00 | 123.00 | -1.60% | 82,900 |
| Sep 15, 2025 | 124.00 | 131.00 | 123.00 | 125.00 | 125.00 | 2.46% | 974,500 |
| Sep 12, 2025 | 126.00 | 127.00 | 121.00 | 122.00 | 122.00 | 0.83% | 331,400 |
| Sep 11, 2025 | 119.00 | 152.00 | 119.00 | 121.00 | 121.00 | -1.63% | 1,787,100 |
| Sep 10, 2025 | 121.00 | 123.00 | 118.00 | 123.00 | 123.00 | - | 26,500 |
| Sep 9, 2025 | 123.00 | 125.00 | 120.00 | 123.00 | 123.00 | - | 51,800 |
| Sep 8, 2025 | 129.00 | 129.00 | 123.00 | 123.00 | 123.00 | -1.60% | 34,500 |
| Sep 4, 2025 | 128.00 | 129.00 | 122.00 | 125.00 | 125.00 | - | 106,000 |
| Sep 3, 2025 | 123.00 | 129.00 | 120.00 | 125.00 | 125.00 | 1.63% | 301,300 |
| Sep 2, 2025 | 117.00 | 124.00 | 115.00 | 123.00 | 123.00 | 4.24% | 283,900 |
| Sep 1, 2025 | 116.00 | 122.00 | 110.00 | 118.00 | 118.00 | -1.67% | 93,300 |
| Aug 29, 2025 | 122.00 | 122.00 | 116.00 | 120.00 | 120.00 | -1.64% | 11,300 |
| Aug 28, 2025 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 0.83% | 206,300 |
| Aug 27, 2025 | 119.00 | 122.00 | 117.00 | 121.00 | 121.00 | 1.68% | 41,700 |
| Aug 26, 2025 | 121.00 | 123.00 | 116.00 | 119.00 | 119.00 | - | 78,700 |
| Aug 25, 2025 | 117.00 | 120.00 | 116.00 | 119.00 | 119.00 | 1.71% | 39,100 |
| Aug 22, 2025 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 41,000 |
| Aug 21, 2025 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 84,100 |