PT Radana Bhaskara Finance Tbk (IDX:HDFA)
Indonesia · Delayed Price · Currency is IDR 103.00
+1.00 (0.98%)
Sep 2, 2026, 11:51 AM WIB
IDX:HDFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | 0.99% | 407,700 |
| Aug 31, 2026 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | -0.98% | 705,600 |
| Aug 28, 2026 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | 191,400 |
| Aug 27, 2026 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | -0.98% | 1,011,900 |
| Aug 26, 2026 | 98.00 | 107.00 | 97.00 | 102.00 | 102.00 | 4.08% | 6,081,600 |
| Aug 24, 2026 | 97.00 | 103.00 | 96.00 | 98.00 | 98.00 | - | 707,000 |
| Aug 21, 2026 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | - | 367,200 |
| Aug 20, 2026 | 99.00 | 101.00 | 96.00 | 98.00 | 98.00 | - | 1,010,700 |
| Aug 19, 2026 | 99.00 | 109.00 | 98.00 | 98.00 | 98.00 | - | 11,018,000 |
| Aug 18, 2026 | 98.00 | 101.00 | 93.00 | 98.00 | 98.00 | 1.03% | 392,300 |
| Aug 14, 2026 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | -2.02% | 254,900 |
| Aug 13, 2026 | 98.00 | 101.00 | 95.00 | 99.00 | 99.00 | 3.13% | 658,700 |
| Aug 12, 2026 | 94.00 | 100.00 | 93.00 | 96.00 | 96.00 | - | 1,053,700 |
| Aug 11, 2026 | 99.00 | 109.00 | 96.00 | 96.00 | 96.00 | -2.04% | 10,724,200 |
| Aug 10, 2026 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | 1.03% | 993,900 |
| Aug 7, 2026 | 98.00 | 102.00 | 92.00 | 97.00 | 97.00 | -1.02% | 2,509,200 |
| Aug 6, 2026 | 104.00 | 109.00 | 98.00 | 98.00 | 98.00 | -4.85% | 3,567,400 |
| Aug 5, 2026 | 107.00 | 130.00 | 100.00 | 103.00 | 103.00 | -8.04% | 23,845,900 |
| Aug 4, 2026 | 89.00 | 118.00 | 89.00 | 112.00 | 112.00 | 24.44% | 9,959,900 |
| Aug 3, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | -2.17% | 193,900 |
| Jul 31, 2026 | 90.00 | 92.00 | 89.00 | 92.00 | 92.00 | 2.22% | 255,100 |
| Jul 30, 2026 | 89.00 | 94.00 | 88.00 | 90.00 | 90.00 | - | 780,100 |
| Jul 29, 2026 | 89.00 | 103.00 | 87.00 | 90.00 | 90.00 | 1.12% | 9,004,400 |
| Jul 28, 2026 | 87.00 | 91.00 | 87.00 | 89.00 | 89.00 | 2.30% | 631,600 |
| Jul 27, 2026 | 88.00 | 92.00 | 86.00 | 87.00 | 87.00 | -1.14% | 1,909,900 |
| Jul 24, 2026 | 89.00 | 107.00 | 88.00 | 88.00 | 88.00 | -1.12% | 15,887,800 |
| Jul 23, 2026 | 90.00 | 92.00 | 88.00 | 89.00 | 89.00 | -1.11% | 436,800 |
| Jul 22, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 1.12% | 80,400 |
| Jul 21, 2026 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | -1.11% | 193,900 |
| Jul 20, 2026 | 89.00 | 93.00 | 89.00 | 90.00 | 90.00 | 1.12% | 112,200 |
| Jul 17, 2026 | 89.00 | 92.00 | 87.00 | 89.00 | 89.00 | - | 400,800 |
| Jul 16, 2026 | 86.00 | 95.00 | 86.00 | 89.00 | 89.00 | 3.49% | 661,500 |
| Jul 15, 2026 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | -2.27% | 258,600 |
| Jul 14, 2026 | 89.00 | 92.00 | 86.00 | 88.00 | 88.00 | - | 277,500 |
| Jul 13, 2026 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | -1.12% | 110,000 |
| Jul 10, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 49,500 |
| Jul 9, 2026 | 87.00 | 90.00 | 86.00 | 90.00 | 90.00 | 3.45% | 85,200 |
| Jul 8, 2026 | 87.00 | 92.00 | 87.00 | 87.00 | 87.00 | -1.14% | 90,200 |
| Jul 7, 2026 | 87.00 | 90.00 | 87.00 | 88.00 | 88.00 | 1.15% | 59,000 |
| Jul 6, 2026 | 93.00 | 93.00 | 85.00 | 87.00 | 87.00 | -3.33% | 958,900 |
| Jul 3, 2026 | 85.00 | 97.00 | 83.00 | 90.00 | 90.00 | 5.88% | 2,162,600 |
| Jul 2, 2026 | 85.00 | 87.00 | 83.00 | 85.00 | 85.00 | -1.16% | 186,500 |
| Jul 1, 2026 | 84.00 | 94.00 | 83.00 | 86.00 | 86.00 | -1.15% | 457,100 |
| Jun 30, 2026 | 92.00 | 92.00 | 84.00 | 87.00 | 87.00 | -2.25% | 639,700 |
| Jun 29, 2026 | 99.00 | 110.00 | 89.00 | 89.00 | 89.00 | -4.30% | 9,113,000 |
| Jun 26, 2026 | 90.00 | 101.00 | 90.00 | 93.00 | 93.00 | 1.09% | 3,237,200 |
| Jun 25, 2026 | 90.00 | 93.00 | 89.00 | 92.00 | 92.00 | 2.22% | 140,800 |
| Jun 24, 2026 | 92.00 | 95.00 | 89.00 | 90.00 | 90.00 | -1.10% | 546,200 |
| Jun 23, 2026 | 91.00 | 95.00 | 89.00 | 91.00 | 91.00 | -5.21% | 1,837,700 |
| Jun 22, 2026 | 85.00 | 105.00 | 85.00 | 96.00 | 96.00 | 14.29% | 14,790,500 |