PT Radana Bhaskara Finance Tbk (IDX:HDFA)
Indonesia
· Delayed Price · Currency is IDR 103.00
+2.00 (1.98%)
At close: Mar 6, 2026
IDX:HDFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 122.00 | 129.00 | 118.00 | 120.00 | 120.00 | 0.84% | 524,100 |
| Feb 9, 2026 | 120.00 | 128.00 | 115.00 | 119.00 | 119.00 | 1.71% | 484,600 |
| Feb 6, 2026 | 124.00 | 130.00 | 116.00 | 117.00 | 117.00 | -4.88% | 593,200 |
| Feb 5, 2026 | 120.00 | 124.00 | 115.00 | 123.00 | 123.00 | 5.13% | 474,600 |
| Feb 4, 2026 | 117.00 | 124.00 | 110.00 | 117.00 | 117.00 | 1.74% | 343,300 |
| Feb 3, 2026 | 120.00 | 125.00 | 110.00 | 115.00 | 115.00 | 0.88% | 565,300 |
| Feb 2, 2026 | 126.00 | 140.00 | 110.00 | 114.00 | 114.00 | -8.80% | 3,097,200 |
| Jan 30, 2026 | 125.00 | 130.00 | 123.00 | 125.00 | 125.00 | 3.31% | 435,900 |
| Jan 29, 2026 | 124.00 | 124.00 | 107.00 | 121.00 | 121.00 | -3.20% | 1,282,000 |
| Jan 28, 2026 | 131.00 | 132.00 | 118.00 | 125.00 | 125.00 | -5.30% | 1,049,200 |
| Jan 27, 2026 | 132.00 | 135.00 | 129.00 | 132.00 | 132.00 | 0.76% | 526,400 |
| Jan 26, 2026 | 133.00 | 141.00 | 129.00 | 131.00 | 131.00 | -0.76% | 1,244,400 |
| Jan 23, 2026 | 133.00 | 133.00 | 127.00 | 132.00 | 132.00 | - | 1,365,300 |
| Jan 22, 2026 | 134.00 | 138.00 | 132.00 | 132.00 | 132.00 | -1.49% | 576,300 |
| Jan 21, 2026 | 140.00 | 140.00 | 130.00 | 134.00 | 134.00 | -0.74% | 1,571,000 |
| Jan 20, 2026 | 135.00 | 140.00 | 133.00 | 135.00 | 135.00 | - | 1,159,000 |
| Jan 19, 2026 | 137.00 | 140.00 | 134.00 | 135.00 | 135.00 | -0.74% | 866,400 |
| Jan 15, 2026 | 138.00 | 144.00 | 131.00 | 136.00 | 136.00 | -1.45% | 3,733,100 |
| Jan 14, 2026 | 140.00 | 141.00 | 134.00 | 138.00 | 138.00 | -0.72% | 2,825,700 |
| Jan 13, 2026 | 131.00 | 145.00 | 127.00 | 139.00 | 139.00 | 6.92% | 11,017,900 |
| Jan 12, 2026 | 136.00 | 136.00 | 127.00 | 130.00 | 130.00 | -4.41% | 2,116,300 |
| Jan 9, 2026 | 138.00 | 140.00 | 132.00 | 136.00 | 136.00 | -8.11% | 9,240,000 |
| Jan 8, 2026 | 128.00 | 158.00 | 124.00 | 148.00 | 148.00 | 15.63% | 19,194,700 |
| Jan 7, 2026 | 121.00 | 134.00 | 121.00 | 128.00 | 128.00 | 4.92% | 8,497,500 |
| Jan 6, 2026 | 118.00 | 122.00 | 117.00 | 122.00 | 122.00 | 3.39% | 1,998,700 |
| Jan 5, 2026 | 121.00 | 122.00 | 110.00 | 118.00 | 118.00 | -1.67% | 2,878,400 |
| Jan 2, 2026 | 128.00 | 128.00 | 115.00 | 120.00 | 120.00 | -4.76% | 14,784,600 |
| Dec 30, 2025 | 127.00 | 128.00 | 121.00 | 126.00 | 126.00 | -2.33% | 647,500 |
| Dec 29, 2025 | 127.00 | 129.00 | 117.00 | 129.00 | 129.00 | 2.38% | 1,601,200 |
| Dec 24, 2025 | 133.00 | 133.00 | 126.00 | 126.00 | 126.00 | -4.55% | 600,900 |
| Dec 23, 2025 | 139.00 | 140.00 | 129.00 | 132.00 | 132.00 | -2.22% | 1,989,000 |
| Dec 22, 2025 | 138.00 | 145.00 | 132.00 | 135.00 | 135.00 | -2.17% | 1,787,400 |
| Dec 19, 2025 | 142.00 | 142.00 | 136.00 | 138.00 | 138.00 | -2.82% | 938,300 |
| Dec 18, 2025 | 148.00 | 148.00 | 140.00 | 142.00 | 142.00 | -2.74% | 1,553,000 |
| Dec 17, 2025 | 145.00 | 152.00 | 142.00 | 146.00 | 146.00 | 1.39% | 3,252,200 |
| Dec 16, 2025 | 177.00 | 199.00 | 143.00 | 144.00 | 144.00 | -8.86% | 39,301,700 |
| Dec 15, 2025 | 140.00 | 166.00 | 136.00 | 158.00 | 158.00 | 11.27% | 9,492,600 |
| Dec 12, 2025 | 138.00 | 142.00 | 136.00 | 142.00 | 142.00 | 2.90% | 252,200 |
| Dec 11, 2025 | 143.00 | 144.00 | 138.00 | 138.00 | 138.00 | -3.50% | 502,800 |
| Dec 10, 2025 | 145.00 | 147.00 | 141.00 | 143.00 | 143.00 | -0.69% | 438,700 |
| Dec 9, 2025 | 144.00 | 146.00 | 142.00 | 144.00 | 144.00 | - | 294,000 |
| Dec 8, 2025 | 147.00 | 147.00 | 142.00 | 144.00 | 144.00 | -2.04% | 640,200 |
| Dec 5, 2025 | 149.00 | 149.00 | 141.00 | 147.00 | 147.00 | 1.38% | 2,270,900 |
| Dec 4, 2025 | 153.00 | 155.00 | 143.00 | 145.00 | 145.00 | -7.64% | 6,544,600 |
| Dec 3, 2025 | 159.00 | 159.00 | 150.00 | 157.00 | 157.00 | 1.29% | 439,100 |
| Dec 2, 2025 | 154.00 | 158.00 | 154.00 | 155.00 | 155.00 | - | 160,100 |
| Dec 1, 2025 | 160.00 | 163.00 | 154.00 | 155.00 | 155.00 | -1.90% | 393,700 |
| Nov 28, 2025 | 166.00 | 175.00 | 156.00 | 158.00 | 158.00 | -4.82% | 1,681,600 |
| Nov 27, 2025 | 165.00 | 182.00 | 160.00 | 166.00 | 166.00 | - | 4,962,000 |
| Nov 26, 2025 | 166.00 | 168.00 | 163.00 | 166.00 | 166.00 | - | 186,400 |
| Nov 25, 2025 | 166.00 | 168.00 | 166.00 | 166.00 | 166.00 | -1.19% | 166,800 |
| Nov 24, 2025 | 169.00 | 169.00 | 166.00 | 168.00 | 168.00 | 0.60% | 136,000 |
| Nov 21, 2025 | 170.00 | 171.00 | 166.00 | 167.00 | 167.00 | -1.76% | 275,400 |
| Nov 20, 2025 | 163.00 | 171.00 | 163.00 | 170.00 | 170.00 | 1.19% | 140,200 |
| Nov 19, 2025 | 172.00 | 173.00 | 162.00 | 168.00 | 168.00 | - | 446,000 |
| Nov 18, 2025 | 165.00 | 173.00 | 164.00 | 168.00 | 168.00 | 2.44% | 541,700 |
| Nov 17, 2025 | 163.00 | 182.00 | 157.00 | 164.00 | 164.00 | 0.61% | 4,292,200 |
| Nov 14, 2025 | 170.00 | 170.00 | 160.00 | 163.00 | 163.00 | -4.12% | 555,900 |
| Nov 13, 2025 | 169.00 | 172.00 | 165.00 | 170.00 | 170.00 | 1.19% | 462,400 |
| Nov 12, 2025 | 171.00 | 184.00 | 167.00 | 168.00 | 168.00 | -1.18% | 1,251,400 |
| Nov 11, 2025 | 179.00 | 182.00 | 166.00 | 170.00 | 170.00 | -5.03% | 5,137,300 |
| Nov 10, 2025 | 193.00 | 193.00 | 170.00 | 179.00 | 179.00 | -7.25% | 12,127,300 |
| Nov 7, 2025 | 160.00 | 206.00 | 160.00 | 193.00 | 193.00 | 26.14% | 34,036,900 |
| Nov 6, 2025 | 146.00 | 161.00 | 142.00 | 153.00 | 153.00 | 4.79% | 2,746,000 |
| Nov 5, 2025 | 163.00 | 184.00 | 142.00 | 146.00 | 146.00 | -3.31% | 8,581,500 |
| Nov 4, 2025 | 152.00 | 198.00 | 145.00 | 151.00 | 151.00 | -0.66% | 19,601,000 |
| Nov 3, 2025 | 153.00 | 153.00 | 145.00 | 152.00 | 152.00 | -2.56% | 443,600 |
| Oct 31, 2025 | 155.00 | 156.00 | 153.00 | 156.00 | 156.00 | - | 127,500 |
| Oct 30, 2025 | 157.00 | 157.00 | 153.00 | 156.00 | 156.00 | -0.64% | 213,400 |
| Oct 29, 2025 | 161.00 | 163.00 | 154.00 | 157.00 | 157.00 | -3.68% | 62,500 |
| Oct 28, 2025 | 167.00 | 171.00 | 155.00 | 163.00 | 163.00 | -2.40% | 451,500 |
| Oct 27, 2025 | 168.00 | 169.00 | 160.00 | 167.00 | 167.00 | 2.45% | 204,600 |
| Oct 24, 2025 | 158.00 | 165.00 | 156.00 | 163.00 | 163.00 | 4.49% | 867,400 |
| Oct 23, 2025 | 160.00 | 162.00 | 156.00 | 156.00 | 156.00 | -2.50% | 74,700 |
| Oct 22, 2025 | 156.00 | 175.00 | 156.00 | 160.00 | 160.00 | - | 190,200 |
| Oct 21, 2025 | 156.00 | 163.00 | 156.00 | 160.00 | 160.00 | 2.56% | 141,500 |
| Oct 20, 2025 | 153.00 | 165.00 | 153.00 | 156.00 | 156.00 | 0.65% | 266,000 |
| Oct 17, 2025 | 156.00 | 157.00 | 151.00 | 155.00 | 155.00 | - | 290,500 |
| Oct 16, 2025 | 144.00 | 180.00 | 144.00 | 155.00 | 155.00 | 7.64% | 4,361,200 |
| Oct 15, 2025 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | -0.69% | 35,500 |
| Oct 14, 2025 | 146.00 | 150.00 | 143.00 | 145.00 | 145.00 | -0.68% | 203,000 |
| Oct 13, 2025 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | -1.35% | 143,300 |
| Oct 10, 2025 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | -0.67% | 38,500 |
| Oct 9, 2025 | 145.00 | 151.00 | 145.00 | 149.00 | 149.00 | 0.68% | 145,700 |