PT Radana Bhaskara Finance Tbk (HDFA.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:05PM WIB
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 abr 2024 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | 4,100 |
| 29 abr 2024 | 92.00 | 93.00 | 90.00 | 93.00 | 93.00 | 22,000 |
| 26 abr 2024 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | 16,300 |
| 25 abr 2024 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 12,300 |
| 24 abr 2024 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | 4,300 |
| 23 abr 2024 | 91.00 | 95.00 | 91.00 | 92.00 | 92.00 | 27,600 |
| 22 abr 2024 | 94.00 | 95.00 | 90.00 | 91.00 | 91.00 | 113,200 |
| 19 abr 2024 | 96.00 | 96.00 | 93.00 | 95.00 | 95.00 | 38,700 |
| 18 abr 2024 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | 18,200 |
| 17 abr 2024 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | 51,600 |
| 16 abr 2024 | 98.00 | 100.00 | 96.00 | 96.00 | 96.00 | 55,400 |
| 05 abr 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | 7,800 |
| 04 abr 2024 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | 31,600 |
| 03 abr 2024 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | 49,600 |
| 02 abr 2024 | 100.00 | 103.00 | 98.00 | 99.00 | 99.00 | 139,500 |
| 01 abr 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 ene 2024 | 99.00 | 103.00 | 99.00 | 100.00 | 100.00 | 32,800 |
| 30 ene 2024 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 14,300 |
| 29 ene 2024 | 105.00 | 105.00 | 99.00 | 103.00 | 103.00 | 9,800 |
| 26 ene 2024 | 106.00 | 106.00 | 100.00 | 100.00 | 100.00 | 16,400 |
| 25 ene 2024 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 27,600 |
| 24 ene 2024 | 100.00 | 104.00 | 99.00 | 101.00 | 101.00 | 31,600 |
| 23 ene 2024 | 99.00 | 102.00 | 99.00 | 99.00 | 99.00 | 11,700 |
| 22 ene 2024 | 99.00 | 102.00 | 99.00 | 100.00 | 100.00 | 1,300 |
| 19 ene 2024 | 100.00 | 103.00 | 95.00 | 100.00 | 100.00 | 65,700 |
| 18 ene 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,100 |
| 17 ene 2024 | 103.00 | 106.00 | 100.00 | 100.00 | 100.00 | 24,400 |
| 16 ene 2024 | 107.00 | 108.00 | 101.00 | 103.00 | 103.00 | 3,000 |
| 15 ene 2024 | 100.00 | 108.00 | 100.00 | 103.00 | 103.00 | 33,200 |
| 12 ene 2024 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 800 |
| 11 ene 2024 | 106.00 | 106.00 | 99.00 | 100.00 | 100.00 | 49,000 |
| 10 ene 2024 | 105.00 | 108.00 | 103.00 | 103.00 | 103.00 | 64,600 |
| 09 ene 2024 | 103.00 | 108.00 | 100.00 | 100.00 | 100.00 | 45,700 |
| 08 ene 2024 | 106.00 | 106.00 | 100.00 | 103.00 | 103.00 | 19,800 |
| 05 ene 2024 | 101.00 | 108.00 | 100.00 | 106.00 | 106.00 | 43,000 |
| 04 ene 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 100 |
| 03 ene 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | 7,900 |
| 02 ene 2024 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 12,500 |
| 29 dic 2023 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 35,500 |
| 28 dic 2023 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 5,600 |
| 27 dic 2023 | 101.00 | 103.00 | 98.00 | 100.00 | 100.00 | 19,700 |
| 22 dic 2023 | 101.00 | 115.00 | 97.00 | 102.00 | 102.00 | 270,400 |
| 21 dic 2023 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 300 |
| 20 dic 2023 | 101.00 | 103.00 | 99.00 | 99.00 | 99.00 | 10,200 |
| 19 dic 2023 | 101.00 | 103.00 | 99.00 | 99.00 | 99.00 | 8,500 |
| 18 dic 2023 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 5,700 |
| 15 dic 2023 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 30,800 |
| 14 dic 2023 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 3,300 |
| 13 dic 2023 | 102.00 | 102.00 | 98.00 | 101.00 | 101.00 | 9,400 |
| 12 dic 2023 | 104.00 | 114.00 | 102.00 | 102.00 | 102.00 | 50,700 |
| 11 dic 2023 | 105.00 | 110.00 | 101.00 | 104.00 | 104.00 | 113,900 |
| 08 dic 2023 | 104.00 | 105.00 | 101.00 | 101.00 | 101.00 | 7,500 |
| 07 dic 2023 | 102.00 | 107.00 | 101.00 | 101.00 | 101.00 | 19,100 |
| 06 dic 2023 | 101.00 | 107.00 | 101.00 | 101.00 | 101.00 | 300 |
| 05 dic 2023 | 105.00 | 108.00 | 99.00 | 105.00 | 105.00 | 88,500 |
| 04 dic 2023 | 106.00 | 110.00 | 96.00 | 98.00 | 98.00 | 581,200 |
| 01 dic 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 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.