PT Radana Bhaskara Finance Tbk (IDX:HDFA)
Indonesia · Delayed Price · Currency is IDR 103.00
-3.00 (-2.83%)
Sep 22, 2026, 4:10 PM WIB
IDX:HDFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 106.00 | 106.00 | 102.00 | 103.00 | - | -2.83% | 1,523,400 |
| Sep 21, 2026 | 112.00 | 119.00 | 104.00 | 106.00 | 106.00 | 3.92% | 12,342,600 |
| Sep 18, 2026 | 102.00 | 108.00 | 100.00 | 102.00 | 102.00 | - | 2,777,900 |
| Sep 17, 2026 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | 687,600 |
| Sep 16, 2026 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | -0.98% | 747,000 |
| Sep 15, 2026 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 0.99% | 1,096,400 |
| Sep 14, 2026 | 100.00 | 112.00 | 100.00 | 101.00 | 101.00 | 1.00% | 23,582,100 |
| Sep 11, 2026 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 428,000 |
| Sep 10, 2026 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 429,400 |
| Sep 9, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | - | 524,000 |
| Sep 8, 2026 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 742,900 |
| Sep 7, 2026 | 102.00 | 103.00 | 99.00 | 102.00 | 102.00 | - | 523,100 |
| Sep 4, 2026 | 102.00 | 107.00 | 101.00 | 102.00 | 102.00 | - | 3,080,000 |
| Sep 3, 2026 | 103.00 | 115.00 | 100.00 | 102.00 | 102.00 | 0.99% | 21,626,300 |
| Sep 2, 2026 | 101.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | 228,400 |
| 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 |