Stock listing
IDX:HDFA PT Radana Bhaskara Finance Tbk Saham
Follow PT Radana Bhaskara Finance Tbk into a list and get an email when it puts out news.
Share price · IDX:HDFA
83.00 IDR 0.00 (0.0%)
Close on Nov 3, 2026
- Day range
- 81.00 – 91.00 IDRNov 3, 2026
- Volume
- 260,000 sharesNov 3, 2026
- Market cap
- 543.0B IDRAt the close on Nov 3, 2026 · price × 6.54B shares outstanding
- 52-week range
- 73.00 – 206.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 249.4M IDRMedian day 523,100 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:HDFA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 83.00 | 0.00 | 0.0% | 83.00 | 91.00 | 81.00 | 260,000 | |
| 83.00 | -1.00 | -1.2% | 85.00 | 88.00 | 80.00 | 87,700 | |
| 84.00 | -5.00 | -5.6% | 91.00 | 91.00 | 83.00 | 120,200 | |
| 89.00 | +4.00 | +4.7% | 89.00 | 92.00 | 84.00 | 276,600 | |
| 85.00 | +2.00 | +2.4% | 89.00 | 98.00 | 83.00 | 1,715,900 | |
| 83.00 | -4.00 | -4.6% | 86.00 | 97.00 | 83.00 | 416,900 | |
| 87.00 | 0.00 | 0.0% | 87.00 | 88.00 | 84.00 | 46,500 | |
| 87.00 | +1.00 | +1.2% | 90.00 | 90.00 | 84.00 | 259,400 | |
| 86.00 | +2.00 | +2.4% | 86.00 | 90.00 | 82.00 | 141,000 | |
| 84.00 | -1.00 | -1.2% | 84.00 | 87.00 | 80.00 | 177,900 | |
| 85.00 | +8.00 | +10.4% | 77.00 | 89.00 | 76.00 | 211,300 | |
| 77.00 | -4.00 | -4.9% | 79.00 | 80.00 | 76.00 | 892,600 | |
| 81.00 | -11.00 | -12.0% | 91.00 | 91.00 | 79.00 | 220,100 | |
| 92.00 | -1.00 | -1.1% | 94.00 | 95.00 | 91.00 | 380,700 | |
| 93.00 | 0.00 | 0.0% | 101.00 | 104.00 | 92.00 | 3,896,800 | |
| 93.00 | 0.00 | 0.0% | 93.00 | 95.00 | 92.00 | 54,700 | |
| 93.00 | -4.00 | -4.1% | 95.00 | 100.00 | 93.00 | 120,900 | |
| 97.00 | -1.00 | -1.0% | 98.00 | 99.00 | 95.00 | 86,900 | |
| 98.00 | +3.00 | +3.2% | 96.00 | 99.00 | 96.00 | 215,500 | |
| 95.00 | 0.00 | 0.0% | 100.00 | 100.00 | 93.00 | 163,900 | |
| 95.00 | +2.00 | +2.2% | 96.00 | 98.00 | 94.00 | 162,300 | |
| 93.00 | -1.00 | -1.1% | 94.00 | 100.00 | 93.00 | 728,700 | |
| 94.00 | +2.00 | +2.2% | 95.00 | 100.00 | 91.00 | 2,367,100 | |
| 92.00 | -1.00 | -1.1% | 93.00 | 95.00 | 90.00 | 182,400 | |
| 93.00 | +1.00 | +1.1% | 89.00 | 95.00 | 88.00 | 227,500 | |
| 92.00 | +6.00 | +7.0% | 86.00 | 97.00 | 85.00 | 3,247,100 | |
| 86.00 | -4.00 | -4.4% | 89.00 | 89.00 | 85.00 | 429,700 | |
| 90.00 | -12.00 | -11.8% | 101.00 | 101.00 | 90.00 | 1,993,600 | |
| 102.00 | -1.00 | -1.0% | 103.00 | 103.00 | 100.00 | 478,600 | |
| 103.00 | 0.00 | 0.0% | 102.00 | 104.00 | 100.00 | 569,300 | |
| 103.00 | -3.00 | -2.8% | 106.00 | 106.00 | 102.00 | 1,546,200 | |
| 106.00 | +4.00 | +3.9% | 112.00 | 119.00 | 104.00 | 12,347,400 | |
| 102.00 | 0.00 | 0.0% | 102.00 | 108.00 | 100.00 | 2,777,900 | |
| 102.00 | +1.00 | +1.0% | 102.00 | 102.00 | 100.00 | 687,600 | |
| 101.00 | -1.00 | -1.0% | 102.00 | 104.00 | 100.00 | 747,000 | |
| 102.00 | +1.00 | +1.0% | 103.00 | 104.00 | 101.00 | 1,096,400 | |
| 101.00 | +1.00 | +1.0% | 100.00 | 112.00 | 100.00 | 23,582,100 | |
| 100.00 | -1.00 | -1.0% | 101.00 | 102.00 | 99.00 | 428,000 | |
| 101.00 | -1.00 | -1.0% | 103.00 | 103.00 | 100.00 | 429,400 | |
| 102.00 | 0.00 | 0.0% | 104.00 | 104.00 | 102.00 | 524,000 | |
| 102.00 | 0.00 | 0.0% | 104.00 | 104.00 | 101.00 | 742,900 | |
| 102.00 | 0.00 | 0.0% | 102.00 | 103.00 | 99.00 | 523,100 | |
| 102.00 | 0.00 | 0.0% | 102.00 | 107.00 | 101.00 | 3,080,000 | |
| 102.00 | +1.00 | +1.0% | 103.00 | 115.00 | 100.00 | 21,625,300 | |
| 101.00 | -1.00 | -1.0% | 102.00 | 104.00 | 101.00 | 227,800 | |
| 102.00 | +1.00 | +1.0% | 101.00 | 104.00 | 101.00 | 407,700 | |
| 101.00 | -1.00 | -1.0% | 102.00 | 104.00 | 100.00 | 705,600 | |
| 102.00 | +1.00 | +1.0% | 101.00 | 102.00 | 100.00 | 191,400 | |
| 101.00 | -1.00 | -1.0% | 102.00 | 104.00 | 100.00 | 1,011,900 | |
| 102.00 | +4.00 | +4.1% | 98.00 | 107.00 | 97.00 | 6,081,600 | |
| 98.00 | 0.00 | 0.0% | 98.00 | 98.00 | 98.00 | 0 | |
| 98.00 | 0.00 | 0.0% | 97.00 | 103.00 | 96.00 | 707,000 | |
| 98.00 | 0.00 | 0.0% | 98.00 | 100.00 | 96.00 | 367,200 | |
| 98.00 | 0.00 | 0.0% | 99.00 | 101.00 | 96.00 | 1,010,700 | |
| 98.00 | 0.00 | 0.0% | 99.00 | 109.00 | 98.00 | 11,018,000 | |
| 98.00 | +1.00 | +1.0% | 98.00 | 101.00 | 93.00 | 392,300 | |
| 97.00 | 0.00 | 0.0% | 97.00 | 97.00 | 97.00 | 0 | |
| 97.00 | -2.00 | -2.0% | 98.00 | 99.00 | 96.00 | 254,900 | |
| 99.00 | +3.00 | +3.1% | 98.00 | 101.00 | 95.00 | 658,700 | |
| 96.00 | 0.00 | 0.0% | 94.00 | 100.00 | 93.00 | 1,053,700 | |
| 96.00 | -2.00 | -2.0% | 99.00 | 109.00 | 96.00 | 10,724,200 | |
| 98.00 | +1.00 | +1.0% | 98.00 | 100.00 | 96.00 | 993,900 | |
| 97.00 | -1.00 | -1.0% | 98.00 | 102.00 | 92.00 | 2,509,200 | |
| 98.00 | -5.00 | -4.9% | 104.00 | 109.00 | 98.00 | 3,567,400 | |
| 103.00 | -9.00 | -8.0% | 107.00 | 130.00 | 100.00 | 23,845,900 | |
| 112.00 | +22.00 | +24.4% | 89.00 | 118.00 | 89.00 | 9,959,900 | |
| 90.00 | -2.00 | -2.2% | 91.00 | 91.00 | 89.00 | 193,900 |
- Ticker
- IDX:HDFA
- Asset type
- Stock
- Sector
- Financials
- Industry
- Lending, payments & fintech
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 97.00 (-1.0%) on Oct 9, 2026
Public Expose Report Disclosure - Annual
Sep 10, 2026
Closed 101.00 (-1.0%) on Sep 10, 2026
Public Expose Material Submission - Annual (CORRECTION)
Sep 7, 2026
Closed 102.00 (0.0%) on Sep 8, 2026
Public Expose Material Submission - Annual
Sep 3, 2026
Closed 102.00 (0.0%) on Sep 4, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Aug 27, 2026
Closed 102.00 (+1.0%) on Aug 28, 2026
General Announcement Public Expose - Annual
Aug 24, 2026
Closed 98.00 (0.0%) on Aug 24, 2026
Explanation on Request for Explanation of the Exchange
Jul 29, 2026
Closed 90.00 (0.0%) on Jul 30, 2026
Advertisement Submission
Jun 2, 2026
Closed 87.00 (+1.2%) on Jun 3, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
May 4, 2026
Closed 111.00 (-0.9%) on May 5, 2026
Submission of Annual And Sustainability Report
May 1, 2026
Closed 112.00 (+0.9%) on May 4, 2026
PT Radana Bhaskara Finance Tbk on 6ix
- Sector
- Financials
- Industry
- Lending, payments & fintech
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Radana Bhaskara Finance Tbk.