PT Radana Bhaskara Finance Tbk (IDX:HDFA)
Indonesia · Delayed Price · Currency is IDR 97.00
-1.00 (-1.02%)
Aug 7, 2026, 4:03 PM WIB
IDX:HDFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 88.00 | 90.00 | 84.00 | 84.00 | 84.00 | -4.55% | 161,600 |
| Jun 18, 2026 | 88.00 | 92.00 | 88.00 | 88.00 | 88.00 | -2.22% | 64,000 |
| Jun 17, 2026 | 88.00 | 91.00 | 87.00 | 90.00 | 90.00 | 2.27% | 388,800 |
| Jun 15, 2026 | 88.00 | 94.00 | 84.00 | 88.00 | 88.00 | - | 726,000 |
| Jun 12, 2026 | 77.00 | 88.00 | 77.00 | 88.00 | 88.00 | 7.32% | 650,500 |
| Jun 11, 2026 | 83.00 | 88.00 | 82.00 | 82.00 | 82.00 | - | 251,100 |
| Jun 10, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | 2.50% | 109,400 |
| Jun 9, 2026 | 78.00 | 80.00 | 73.00 | 80.00 | 80.00 | 2.56% | 252,700 |
| Jun 8, 2026 | 81.00 | 81.00 | 74.00 | 78.00 | 78.00 | -3.70% | 496,400 |
| Jun 5, 2026 | 82.00 | 88.00 | 78.00 | 81.00 | 81.00 | 2.53% | 286,400 |
| Jun 4, 2026 | 88.00 | 88.00 | 77.00 | 79.00 | 79.00 | -9.20% | 349,600 |
| Jun 3, 2026 | 89.00 | 90.00 | 82.00 | 87.00 | 87.00 | 1.16% | 530,400 |
| Jun 2, 2026 | 92.00 | 108.00 | 86.00 | 86.00 | 86.00 | -4.44% | 1,581,800 |
| May 29, 2026 | 91.00 | 93.00 | 90.00 | 90.00 | 90.00 | -3.23% | 357,100 |
| May 26, 2026 | 93.00 | 98.00 | 90.00 | 93.00 | 93.00 | - | 701,300 |