PT Radana Bhaskara Finance Tbk (IDX:HDFA)
Indonesia · Delayed Price · Currency is IDR 112.00
+1.00 (0.90%)
May 4, 2026, 4:13 PM WIB
IDX:HDFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 113.00 | 116.00 | 111.00 | 112.00 | 112.00 | 0.90% | 697,400 |
| Apr 30, 2026 | 112.00 | 115.00 | 108.00 | 111.00 | 111.00 | -0.89% | 322,800 |
| Apr 29, 2026 | 115.00 | 116.00 | 107.00 | 112.00 | 112.00 | -3.45% | 1,554,900 |
| Apr 28, 2026 | 108.00 | 118.00 | 100.00 | 116.00 | 116.00 | 8.41% | 3,231,200 |
| Apr 27, 2026 | 106.00 | 108.00 | 100.00 | 107.00 | 107.00 | 0.94% | 619,600 |
| Apr 24, 2026 | 118.00 | 131.00 | 105.00 | 106.00 | 106.00 | -7.02% | 13,995,300 |
| Apr 23, 2026 | 115.00 | 118.00 | 112.00 | 114.00 | 114.00 | -0.87% | 1,480,600 |
| Apr 22, 2026 | 110.00 | 115.00 | 108.00 | 115.00 | 115.00 | 4.55% | 1,437,200 |
| Apr 21, 2026 | 109.00 | 112.00 | 108.00 | 110.00 | 110.00 | 0.92% | 500,400 |
| Apr 20, 2026 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | -2.68% | 575,900 |
| Apr 17, 2026 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 201,200 |
| Apr 16, 2026 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | -0.89% | 423,500 |
| Apr 15, 2026 | 114.00 | 114.00 | 109.00 | 112.00 | 112.00 | - | 912,600 |
| Apr 14, 2026 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | - | 1,103,300 |
| Apr 13, 2026 | 113.00 | 114.00 | 106.00 | 112.00 | 112.00 | 1.82% | 2,837,100 |
| Apr 10, 2026 | 122.00 | 125.00 | 106.00 | 110.00 | 110.00 | -9.84% | 12,127,100 |
| Apr 9, 2026 | 92.00 | 122.00 | 92.00 | 122.00 | 122.00 | 34.07% | 36,038,000 |
| Apr 8, 2026 | 92.00 | 94.00 | 91.00 | 91.00 | 91.00 | - | 259,900 |
| Apr 7, 2026 | 92.00 | 92.00 | 88.00 | 91.00 | 91.00 | -1.09% | 74,800 |
| Apr 6, 2026 | 90.00 | 94.00 | 85.00 | 92.00 | 92.00 | 3.37% | 283,900 |
| Apr 2, 2026 | 91.00 | 91.00 | 88.00 | 89.00 | 89.00 | -2.20% | 304,300 |
| Apr 1, 2026 | 95.00 | 96.00 | 90.00 | 91.00 | 91.00 | -5.21% | 1,324,000 |
| Mar 31, 2026 | 96.00 | 99.00 | 90.00 | 96.00 | 96.00 | - | 251,600 |
| Mar 30, 2026 | 95.00 | 98.00 | 93.00 | 96.00 | 96.00 | -1.03% | 90,600 |
| Mar 27, 2026 | 97.00 | 98.00 | 94.00 | 97.00 | 97.00 | - | 72,200 |
| Mar 26, 2026 | 94.00 | 106.00 | 90.00 | 97.00 | 97.00 | 3.19% | 221,400 |
| Mar 25, 2026 | 89.00 | 101.00 | 89.00 | 94.00 | 94.00 | 5.62% | 154,100 |
| Mar 17, 2026 | 90.00 | 96.00 | 89.00 | 89.00 | 89.00 | - | 208,200 |
| Mar 16, 2026 | 89.00 | 92.00 | 87.00 | 89.00 | 89.00 | -3.26% | 260,600 |
| Mar 13, 2026 | 90.00 | 93.00 | 88.00 | 92.00 | 92.00 | -1.08% | 304,000 |
| Mar 12, 2026 | 98.00 | 98.00 | 88.00 | 93.00 | 93.00 | -4.12% | 498,400 |
| Mar 11, 2026 | 102.00 | 102.00 | 90.00 | 97.00 | 97.00 | -4.90% | 673,300 |
| Mar 10, 2026 | 92.00 | 118.00 | 92.00 | 102.00 | 102.00 | 15.91% | 5,504,300 |
| Mar 9, 2026 | 103.00 | 103.00 | 88.00 | 88.00 | 88.00 | -14.56% | 837,200 |
| Mar 6, 2026 | 102.00 | 105.00 | 98.00 | 103.00 | 103.00 | 1.98% | 386,400 |
| Mar 5, 2026 | 113.00 | 113.00 | 97.00 | 101.00 | 101.00 | -6.48% | 972,200 |
| Mar 4, 2026 | 110.00 | 114.00 | 105.00 | 108.00 | 108.00 | -3.57% | 303,200 |
| Mar 3, 2026 | 115.00 | 117.00 | 108.00 | 112.00 | 112.00 | -0.88% | 164,800 |
| Mar 2, 2026 | 118.00 | 118.00 | 108.00 | 113.00 | 113.00 | -5.83% | 188,300 |
| Feb 27, 2026 | 125.00 | 125.00 | 118.00 | 120.00 | 120.00 | -4.00% | 98,100 |
| Feb 26, 2026 | 127.00 | 127.00 | 120.00 | 125.00 | 125.00 | -1.57% | 132,000 |
| Feb 25, 2026 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | -0.78% | 197,000 |
| Feb 24, 2026 | 128.00 | 128.00 | 123.00 | 128.00 | 128.00 | - | 156,200 |
| Feb 23, 2026 | 122.00 | 133.00 | 120.00 | 128.00 | 128.00 | 4.92% | 2,288,400 |
| Feb 20, 2026 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 1.67% | 272,100 |
| Feb 19, 2026 | 122.00 | 123.00 | 116.00 | 120.00 | 120.00 | -1.64% | 1,003,200 |
| Feb 18, 2026 | 124.00 | 126.00 | 117.00 | 122.00 | 122.00 | 0.83% | 984,000 |
| Feb 13, 2026 | 119.00 | 122.00 | 116.00 | 121.00 | 121.00 | -1.63% | 351,500 |
| Feb 12, 2026 | 125.00 | 127.00 | 120.00 | 123.00 | 123.00 | - | 715,100 |
| Feb 11, 2026 | 120.00 | 131.00 | 120.00 | 123.00 | 123.00 | 2.50% | 705,600 |