Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,208.38 +36.23 (+0.44%) Bitcoin USD
61,529.30 +2,175.97 (+3.67%) CMC Crypto 200
1,323.01 +46.04 (+3.61%)
PT Radana Bhaskara Finance Tbk (HDFA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:05PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 35,600 |
| 02 May 2024 | 93.00 | 103.00 | 92.00 | 94.00 | 94.00 | 556,500 |
| 30 Apr 2024 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | 4,100 |
| 29 Apr 2024 | 92.00 | 93.00 | 90.00 | 93.00 | 93.00 | 22,000 |
| 26 Apr 2024 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | 16,300 |
| 25 Apr 2024 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 12,300 |
| 24 Apr 2024 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | 4,300 |
| 23 Apr 2024 | 91.00 | 95.00 | 91.00 | 92.00 | 92.00 | 27,600 |
| 22 Apr 2024 | 94.00 | 95.00 | 90.00 | 91.00 | 91.00 | 113,200 |
| 19 Apr 2024 | 96.00 | 96.00 | 93.00 | 95.00 | 95.00 | 38,700 |
| 18 Apr 2024 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | 18,200 |
| 17 Apr 2024 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | 51,600 |
| 16 Apr 2024 | 98.00 | 100.00 | 96.00 | 96.00 | 96.00 | 55,400 |
| 05 Apr 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | 7,800 |
| 04 Apr 2024 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | 31,600 |
| 03 Apr 2024 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | 49,600 |
| 02 Apr 2024 | 100.00 | 103.00 | 98.00 | 99.00 | 99.00 | 139,500 |
| 01 Apr 2024 | 112.00 | 115.00 | 95.00 | 99.00 | 99.00 | 1,101,800 |
| 28 Mar 2024 | 106.00 | 109.00 | 105.00 | 107.00 | 107.00 | 146,200 |
| 27 Mar 2024 | 105.00 | 108.00 | 103.00 | 106.00 | 106.00 | 295,400 |
| 26 Mar 2024 | 112.00 | 112.00 | 100.00 | 106.00 | 106.00 | 689,800 |
| 25 Mar 2024 | 158.00 | 158.00 | 100.00 | 108.00 | 108.00 | 4,343,900 |
| 22 Mar 2024 | 95.00 | 128.00 | 95.00 | 128.00 | 128.00 | 1,731,700 |
| 21 Mar 2024 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | 48,700 |
| 20 Mar 2024 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 5,500 |
| 19 Mar 2024 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 12,000 |
| 18 Mar 2024 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | 4,700 |
| 15 Mar 2024 | 97.00 | 99.00 | 97.00 | 99.00 | 99.00 | 10,700 |
| 14 Mar 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | 1,300 |
| 13 Mar 2024 | 90.00 | 99.00 | 90.00 | 99.00 | 99.00 | 20,100 |
| 08 Mar 2024 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 600 |
| 07 Mar 2024 | 98.00 | 99.00 | 94.00 | 95.00 | 95.00 | 56,600 |
| 06 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 3,500 |
| 05 Mar 2024 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 4,900 |
| 04 Mar 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | 11,900 |
| 01 Mar 2024 | 99.00 | 99.00 | 95.00 | 95.00 | 95.00 | 44,900 |
| 29 Feb 2024 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 4,900 |
| 28 Feb 2024 | 98.00 | 100.00 | 98.00 | 98.00 | 98.00 | 45,500 |
| 27 Feb 2024 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 900 |
| 26 Feb 2024 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 1,500 |
| 23 Feb 2024 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 3,300 |
| 22 Feb 2024 | 102.00 | 109.00 | 98.00 | 100.00 | 100.00 | 184,300 |
| 21 Feb 2024 | 97.00 | 103.00 | 97.00 | 99.00 | 99.00 | 19,900 |
| 20 Feb 2024 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | 2,500 |
| 19 Feb 2024 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1,900 |
| 16 Feb 2024 | 99.00 | 99.00 | 96.00 | 98.00 | 98.00 | 92,600 |
| 15 Feb 2024 | 99.00 | 102.00 | 99.00 | 99.00 | 99.00 | 44,200 |
| 13 Feb 2024 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | 3,200 |
| 12 Feb 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 8,500 |
| 07 Feb 2024 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | 83,200 |
| 06 Feb 2024 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | 5,600 |
| 05 Feb 2024 | 109.00 | 110.00 | 101.00 | 102.00 | 102.00 | 174,300 |
| 02 Feb 2024 | 99.00 | 106.00 | 99.00 | 100.00 | 100.00 | 28,100 |
| 01 Feb 2024 | 101.00 | 114.00 | 99.00 | 99.00 | 99.00 | 165,800 |
| 31 Jan 2024 | 99.00 | 103.00 | 99.00 | 100.00 | 100.00 | 32,800 |
| 30 Jan 2024 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 14,300 |
| 29 Jan 2024 | 105.00 | 105.00 | 99.00 | 103.00 | 103.00 | 9,800 |
| 26 Jan 2024 | 106.00 | 106.00 | 100.00 | 100.00 | 100.00 | 16,400 |
| 25 Jan 2024 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 27,600 |
| 24 Jan 2024 | 100.00 | 104.00 | 99.00 | 101.00 | 101.00 | 31,600 |
| 23 Jan 2024 | 99.00 | 102.00 | 99.00 | 99.00 | 99.00 | 11,700 |
| 22 Jan 2024 | 99.00 | 102.00 | 99.00 | 100.00 | 100.00 | 1,300 |
| 19 Jan 2024 | 100.00 | 103.00 | 95.00 | 100.00 | 100.00 | 65,700 |
| 18 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,100 |
| 17 Jan 2024 | 103.00 | 106.00 | 100.00 | 100.00 | 100.00 | 24,400 |
| 16 Jan 2024 | 107.00 | 108.00 | 101.00 | 103.00 | 103.00 | 3,000 |
| 15 Jan 2024 | 100.00 | 108.00 | 100.00 | 103.00 | 103.00 | 33,200 |
| 12 Jan 2024 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 800 |
| 11 Jan 2024 | 106.00 | 106.00 | 99.00 | 100.00 | 100.00 | 49,000 |
| 10 Jan 2024 | 105.00 | 108.00 | 103.00 | 103.00 | 103.00 | 64,600 |
| 09 Jan 2024 | 103.00 | 108.00 | 100.00 | 100.00 | 100.00 | 45,700 |
| 08 Jan 2024 | 106.00 | 106.00 | 100.00 | 103.00 | 103.00 | 19,800 |
| 05 Jan 2024 | 101.00 | 108.00 | 100.00 | 106.00 | 106.00 | 43,000 |
| 04 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 100 |
| 03 Jan 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | 7,900 |
| 02 Jan 2024 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 12,500 |
| 29 Dec 2023 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 35,500 |
| 28 Dec 2023 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 5,600 |
| 27 Dec 2023 | 101.00 | 103.00 | 98.00 | 100.00 | 100.00 | 19,700 |
| 22 Dec 2023 | 101.00 | 115.00 | 97.00 | 102.00 | 102.00 | 270,400 |
| 21 Dec 2023 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 300 |
| 20 Dec 2023 | 101.00 | 103.00 | 99.00 | 99.00 | 99.00 | 10,200 |
| 19 Dec 2023 | 101.00 | 103.00 | 99.00 | 99.00 | 99.00 | 8,500 |
| 18 Dec 2023 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 5,700 |
| 15 Dec 2023 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 30,800 |
| 14 Dec 2023 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 3,300 |
| 13 Dec 2023 | 102.00 | 102.00 | 98.00 | 101.00 | 101.00 | 9,400 |
| 12 Dec 2023 | 104.00 | 114.00 | 102.00 | 102.00 | 102.00 | 50,700 |
| 11 Dec 2023 | 105.00 | 110.00 | 101.00 | 104.00 | 104.00 | 113,900 |
| 08 Dec 2023 | 104.00 | 105.00 | 101.00 | 101.00 | 101.00 | 7,500 |
| 07 Dec 2023 | 102.00 | 107.00 | 101.00 | 101.00 | 101.00 | 19,100 |
| 06 Dec 2023 | 101.00 | 107.00 | 101.00 | 101.00 | 101.00 | 300 |
| 05 Dec 2023 | 105.00 | 108.00 | 99.00 | 105.00 | 105.00 | 88,500 |
| 04 Dec 2023 | 106.00 | 110.00 | 96.00 | 98.00 | 98.00 | 581,200 |
| 01 Dec 2023 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 10,300 |
| 30 Nov 2023 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 10,100 |
| 29 Nov 2023 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 1,500 |
| 28 Nov 2023 | 106.00 | 108.00 | 103.00 | 106.00 | 106.00 | 2,800 |
| 27 Nov 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 12,800 |
| 24 Nov 2023 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.