PT Radana Bhaskara Finance Tbk (IDX:HDFA)
Indonesia · Delayed Price · Currency is IDR 149.00
-4.00 (-2.61%)
Sep 29, 2025, 3:20 PM WIB
IDX:HDFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 0.86% | 96,800 |
| Aug 19, 2025 | 113.00 | 117.00 | 112.00 | 116.00 | 116.00 | 1.75% | 116,700 |
| Aug 15, 2025 | 117.00 | 124.00 | 113.00 | 114.00 | 114.00 | 0.88% | 1,324,700 |
| Aug 14, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 6,000 |
| Aug 13, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | - | 41,900 |
| Aug 12, 2025 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | 0.88% | 132,700 |
| Aug 11, 2025 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | 74,300 |
| Aug 8, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 52,800 |
| Aug 7, 2025 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 0.88% | 27,700 |
| Aug 6, 2025 | 114.00 | 116.00 | 111.00 | 113.00 | 113.00 | - | 290,000 |
| Aug 5, 2025 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | -0.88% | 186,800 |
| Aug 4, 2025 | 114.00 | 117.00 | 110.00 | 114.00 | 114.00 | - | 244,400 |
| Aug 1, 2025 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | - | 319,900 |
| Jul 31, 2025 | 113.00 | 134.00 | 111.00 | 114.00 | 114.00 | 0.88% | 5,347,000 |
| Jul 30, 2025 | 116.00 | 116.00 | 109.00 | 113.00 | 113.00 | 1.80% | 127,700 |
| Jul 29, 2025 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | -0.89% | 94,400 |
| Jul 28, 2025 | 111.00 | 115.00 | 108.00 | 112.00 | 112.00 | - | 297,900 |
| Jul 25, 2025 | 126.00 | 126.00 | 111.00 | 112.00 | 112.00 | -5.88% | 2,671,500 |
| Jul 24, 2025 | 106.00 | 141.00 | 105.00 | 119.00 | 119.00 | 13.33% | 13,536,500 |
| Jul 23, 2025 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | -2.78% | 46,100 |
| Jul 22, 2025 | 105.00 | 110.00 | 104.00 | 108.00 | 108.00 | - | 36,400 |
| Jul 21, 2025 | 108.00 | 109.00 | 104.00 | 108.00 | 108.00 | 1.89% | 84,200 |
| Jul 18, 2025 | 107.00 | 110.00 | 103.00 | 106.00 | 106.00 | -1.85% | 115,600 |
| Jul 17, 2025 | 117.00 | 117.00 | 105.00 | 108.00 | 108.00 | - | 94,900 |