PT Radana Bhaskara Finance Tbk (IDX:HDFA)
Indonesia · Delayed Price · Currency is IDR 114.00
-1.00 (-0.88%)
Aug 8, 2025, 3:36 PM WIB
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | -0.92% | 63,200 |
| Jul 15, 2025 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | -0.91% | 71,800 |
| Jul 14, 2025 | 112.00 | 113.00 | 105.00 | 110.00 | 110.00 | -1.79% | 286,500 |
| Jul 11, 2025 | 121.00 | 121.00 | 108.00 | 112.00 | 112.00 | 2.75% | 309,000 |
| Jul 10, 2025 | 104.00 | 133.00 | 104.00 | 109.00 | 109.00 | 4.81% | 4,724,400 |
| Jul 9, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 100 |
| Jul 8, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | - | 8,400 |
| Jul 7, 2025 | 101.00 | 108.00 | 101.00 | 104.00 | 104.00 | -1.89% | 71,500 |
| Jul 4, 2025 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | - | 11,100 |
| Jul 3, 2025 | 100.00 | 106.00 | 97.00 | 106.00 | 106.00 | - | 27,900 |
| Jul 2, 2025 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | -0.93% | 1,100 |
| Jul 1, 2025 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 1.90% | 200 |
| Jun 30, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | -0.94% | 200 |
| Jun 26, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 1,200 |
| Jun 25, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 100 |
| Jun 24, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Jun 23, 2025 | 101.00 | 106.00 | 100.00 | 106.00 | 106.00 | - | 111,700 |
| Jun 20, 2025 | 109.00 | 109.00 | 101.00 | 106.00 | 106.00 | 0.95% | 7,000 |
| Jun 19, 2025 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | 3,800 |
| Jun 18, 2025 | 107.00 | 109.00 | 104.00 | 104.00 | 104.00 | -1.89% | 23,300 |
| Jun 17, 2025 | 106.00 | 109.00 | 106.00 | 106.00 | 106.00 | - | 17,800 |
| Jun 16, 2025 | 109.00 | 110.00 | 106.00 | 106.00 | 106.00 | - | 107,600 |
| Jun 13, 2025 | 108.00 | 111.00 | 104.00 | 106.00 | 106.00 | 0.95% | 73,300 |
| Jun 12, 2025 | 109.00 | 109.00 | 102.00 | 105.00 | 105.00 | -2.78% | 8,200 |
| Jun 11, 2025 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | 9,500 |
| Jun 10, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 600 |
| Jun 5, 2025 | 108.00 | 108.00 | 105.00 | 108.00 | 108.00 | 2.86% | 6,500 |
| Jun 4, 2025 | 108.00 | 110.00 | 103.00 | 105.00 | 105.00 | -3.67% | 41,900 |
| Jun 3, 2025 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 0.93% | 6,200 |
| Jun 2, 2025 | 108.00 | 111.00 | 108.00 | 108.00 | 108.00 | - | 24,100 |
| May 28, 2025 | 100.00 | 108.00 | 100.00 | 108.00 | 108.00 | - | 36,700 |
| May 27, 2025 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | - | 800 |
| May 26, 2025 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1.89% | 100,500 |
| May 23, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | 3,100 |