Efek Terdaftar

Radana Bhaskara Finance Tbk. PT d/h HD Finance Tbk. PT

Security name
Radana Bhaskara Finance Tbk
Issuer
Radana Bhaskara Finance Tbk. PT d/h HD Finance Tbk. PT
ISIN Code
ID1000118805
Short Code
HDFA
Type
Saham Biasa
Listing Date
10 Mei 2011
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,329,668,917.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FINANCIAL INSTITUTION
Number of Securities
6,542,445,783 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 118 119 116 119 799 9,453,700 36
07 Jan 2025 117 120 115 118 1,643 19,042,700 50
08 Jan 2025 118 118 115 117 360 4,188,000 15
09 Jan 2025 115 117 115 117 19 219,500 3
10 Jan 2025 113 117 113 114 230 2,623,500 17
13 Jan 2025 114 123 114 118 5,126 61,108,900 212
14 Jan 2025 114 122 113 114 2,686 30,734,700 68
15 Jan 2025 116 116 113 113 427 4,862,100 18
16 Jan 2025 113 117 112 116 870 9,903,300 29
17 Jan 2025 116 116 113 115 355 4,112,800 15
20 Jan 2025 115 119 115 115 567 6,557,300 20
21 Jan 2025 118 118 115 115 374 4,325,000 11
22 Jan 2025 115 117 114 116 430 4,932,700 24
23 Jan 2025 118 118 95 115 4,298 48,750,800 102
24 Jan 2025 115 115 112 115 249 2,828,100 8
30 Jan 2025 112 115 112 115 52 587,700 3
31 Jan 2025 114 115 112 113 417 4,740,100 18
03 Feb 2025 113 120 110 112 1,688 19,517,400 96
04 Feb 2025 120 120 112 112 447 5,167,900 33
05 Feb 2025 118 119 110 112 665 7,464,700 15
06 Feb 2025 112 115 110 110 949 10,536,300 23
07 Feb 2025 111 119 109 117 73 820,200 20
10 Feb 2025 110 117 110 115 67 745,100 7
11 Feb 2025 111 115 109 109 65 739,300 4
12 Feb 2025 109 109 106 109 65 707,600 10
13 Feb 2025 109 117 97 114 1,495 16,159,200 60
14 Feb 2025 114 117 108 108 343 3,794,400 17
17 Feb 2025 108 113 108 113 47 516,400 10
18 Feb 2025 109 113 109 113 3 33,500 3
19 Feb 2025 109 113 109 113 264 2,893,900 12
20 Feb 2025 109 113 109 112 60 656,500 9
21 Feb 2025 111 112 106 107 131 1,412,600 13
24 Feb 2025 113 113 106 113 314 3,387,200 17
25 Feb 2025 107 113 99 111 637 6,677,200 28
26 Feb 2025 111 114 106 111 91 1,005,600 12
27 Feb 2025 115 115 107 109 68 753,400 9
28 Feb 2025 106 115 106 112 162 1,766,100 22
03 Mar 2025 108 112 108 112 35 382,600 8
04 Mar 2025 115 115 104 107 500 5,331,500 24
05 Mar 2025 112 112 108 110 49 537,200 6
06 Mar 2025 107 118 106 110 7,622 85,277,900 377
07 Mar 2025 112 112 110 110 76 848,000 27
10 Mar 2025 112 112 110 110 457 5,083,400 41
11 Mar 2025 115 115 103 103 1,014 10,974,800 52
12 Mar 2025 105 115 103 103 367 3,944,300 39
13 Mar 2025 103 110 103 109 337 3,631,300 35
14 Mar 2025 109 112 109 109 15 164,200 7
17 Mar 2025 106 110 106 108 350 3,733,900 16
18 Mar 2025 112 112 105 109 412 4,381,600 21
19 Mar 2025 111 111 105 109 846 9,085,700 42
20 Mar 2025 111 111 106 106 290 3,095,500 13
21 Mar 2025 111 111 106 108 110 1,187,100 15
24 Mar 2025 110 110 103 104 670 7,078,800 22
25 Mar 2025 110 110 104 108 140 1,458,200 4
26 Mar 2025 106 110 106 110 150 1,614,400 9
27 Mar 2025 105 109 105 109 330 3,491,000 12
08 Apr 2025 105 105 94 99 130 1,242,900 10
09 Apr 2025 99 105 96 104 234 2,318,100 15
10 Apr 2025 100 104 99 99 643 6,546,400 23
11 Apr 2025 103 103 99 103 55 547,000 6
14 Apr 2025 99 104 88 100 720 6,641,400 19
15 Apr 2025 100 102 100 101 67 676,100 7
16 Apr 2025 101 101 100 100 5 50,300 4
17 Apr 2025 102 102 99 102 108 1,088,100 19
21 Apr 2025 102 102 102 102 7 71,400 4
22 Apr 2025 102 102 96 102 17 172,200 7
23 Apr 2025 102 111 96 104 4,969 51,914,700 185
24 Apr 2025 104 110 103 105 203 2,117,400 31
25 Apr 2025 104 105 102 105 880 9,079,100 19
28 Apr 2025 106 106 103 105 246 2,567,100 22
29 Apr 2025 105 106 103 106 93 973,800 9
30 Apr 2025 105 106 104 106 116 1,208,300 9
02 May 2025 106 109 104 108 267 2,800,400 23
05 May 2025 108 113 107 107 244 2,645,500 22
06 May 2025 107 107 105 107 190 2,020,300 22
07 May 2025 102 108 102 107 303 3,159,100 26
08 May 2025 108 108 105 106 320 3,392,400 24
09 May 2025 113 113 105 107 119 1,287,900 15
14 May 2025 103 105 102 105 378 3,901,800 15
15 May 2025 106 106 105 106 16 169,500 5
16 May 2025 105 106 103 105 491 5,073,800 14
19 May 2025 105 108 105 107 9 95,600 6
20 May 2025 107 107 107 107 11 117,700 3
21 May 2025 108 113 92 106 175 1,770,200 18
22 May 2025 106 106 106 106 25 265,000 3
23 May 2025 105 106 105 106 31 326,800 10
26 May 2025 106 108 105 108 1,005 10,653,900 10
27 May 2025 108 108 107 108 8 85,800 4
28 May 2025 100 108 100 108 367 3,961,700 14
02 Jun 2025 108 111 108 108 241 2,644,100 14
03 Jun 2025 112 112 109 109 62 692,200 8
04 Jun 2025 108 110 103 105 419 4,485,100 23
05 Jun 2025 108 108 105 108 65 696,700 7
10 Jun 2025 108 108 108 108 6 64,800 4
11 Jun 2025 107 108 106 108 95 1,022,500 10
12 Jun 2025 109 109 102 105 82 864,100 17
13 Jun 2025 108 111 104 106 733 7,993,000 59
16 Jun 2025 109 110 106 106 1,076 11,744,700 44
17 Jun 2025 106 109 106 106 177 1,893,000 12
18 Jun 2025 107 109 104 104 233 2,449,900 10
19 Jun 2025 104 105 102 105 38 396,600 12
20 Jun 2025 109 109 101 106 69 726,800 5
23 Jun 2025 101 106 100 106 1,116 11,269,500 18
24 Jun 2025 0 0 0 0 0 0 0
25 Jun 2025 106 106 106 106 1 10,600 1
26 Jun 2025 106 107 106 106 11 116,700 3
30 Jun 2025 103 105 103 105 2 20,800 2
01 Jul 2025 104 107 104 107 2 21,100 2
02 Jul 2025 102 106 102 106 11 112,600 2
03 Jul 2025 100 106 97 106 279 2,773,000 10
04 Jul 2025 100 106 100 106 111 1,165,000 7
07 Jul 2025 101 108 101 104 715 7,543,300 119
08 Jul 2025 107 107 104 104 84 885,900 19
09 Jul 2025 104 104 104 104 1 10,400 1
10 Jul 2025 104 133 104 109 47,244 577,461,900 1,632
11 Jul 2025 121 121 108 112 3,090 35,690,800 142
15 Jul 2025 105 109 105 109 718 7,651,400 40
16 Jul 2025 109 110 106 108 632 6,833,800 27
17 Jul 2025 117 117 105 108 949 10,391,700 187
18 Jul 2025 107 110 103 106 1,156 12,113,500 76
21 Jul 2025 108 109 104 108 842 8,834,700 84
22 Jul 2025 105 110 104 108 364 3,887,600 121
23 Jul 2025 107 107 104 105 461 4,857,600 30
24 Jul 2025 106 141 105 119 135,365 1,714,904,800 3,441
25 Jul 2025 126 126 111 112 26,715 316,128,500 330
28 Jul 2025 111 115 108 112 2,979 32,713,000 131
29 Jul 2025 110 113 109 111 944 10,456,700 46
30 Jul 2025 116 116 109 113 1,277 14,228,300 35
31 Jul 2025 113 134 111 114 53,470 656,991,800 2,718
01 Aug 2025 117 118 114 114 3,199 36,501,700 95
04 Aug 2025 114 117 110 114 2,444 27,394,600 48
05 Aug 2025 114 116 113 113 1,868 21,268,600 24
06 Aug 2025 114 116 111 113 2,900 32,845,800 53
07 Aug 2025 113 116 112 114 277 3,139,200 29
08 Aug 2025 114 114 113 113 421 4,758,800 18
11 Aug 2025 113 113 112 113 743 8,382,300 16
12 Aug 2025 112 116 112 114 1,327 15,171,400 27
13 Aug 2025 116 116 114 114 419 4,779,300 14
14 Aug 2025 115 115 113 113 60 678,700 8
15 Aug 2025 117 124 113 114 13,247 157,253,200 407
19 Aug 2025 113 117 112 116 1,163 13,160,000 32
20 Aug 2025 117 118 115 117 953 11,074,900 77
21 Aug 2025 117 119 116 117 841 9,842,800 44
22 Aug 2025 119 119 116 117 410 4,771,100 33
25 Aug 2025 117 120 116 119 391 4,614,000 45
26 Aug 2025 121 123 116 119 786 9,239,500 56
27 Aug 2025 119 122 117 121 417 4,984,700 41
28 Aug 2025 120 122 119 122 2,063 24,931,400 77
29 Aug 2025 122 122 116 120 104 1,222,300 16
01 Sep 2025 116 122 110 118 933 11,029,200 38
02 Sep 2025 117 124 115 123 2,839 34,047,800 93
03 Sep 2025 123 129 120 125 3,013 37,158,200 162
04 Sep 2025 128 129 122 125 1,031 12,904,300 68
08 Sep 2025 129 129 123 123 345 4,320,100 28
09 Sep 2025 123 125 120 123 498 6,081,500 25
10 Sep 2025 121 123 118 123 265 3,174,100 20
11 Sep 2025 119 152 119 121 17,871 233,144,600 1,422
12 Sep 2025 126 127 121 122 3,314 40,526,300 58
15 Sep 2025 124 131 123 125 9,745 122,442,300 265
16 Sep 2025 127 128 123 123 829 10,404,300 31
17 Sep 2025 123 135 123 126 4,410 56,373,100 134
18 Sep 2025 125 126 124 126 2,247 28,080,600 43
19 Sep 2025 126 170 123 170 132,997 2,123,741,900 2,242
22 Sep 2025 188 222 150 162 89,480 1,561,961,600 1,673
23 Sep 2025 165 166 154 157 9,171 144,875,900 299
24 Sep 2025 157 160 150 154 9,586 147,012,500 205
25 Sep 2025 154 158 145 150 6,359 94,503,800 219
26 Sep 2025 151 156 145 153 3,113 46,282,000 101
29 Sep 2025 153 153 143 149 3,970 57,917,200 123
30 Dec 2025 127 128 121 126 6,475 79,706,900 266

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 May 2025 23 Jun 2025 Active
Proxy Voting   - 21 Mar 2025 15 Apr 2025 Active
Proxy Voting   - 03 Jun 2024 26 Jun 2024 Active
Proxy Voting   - 30 May 2023 22 Jun 2023 Active
Proxy Voting   - 30 May 2022 23 Jun 2022 Active
Proxy Voting   - 31 May 2021 24 Jun 2021 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Voluntary Conversion (1 HDFA : 154 IDR) - 23 Mar 2020 Active
Proxy Voting   - 17 Dec 2019 09 Jan 2020 Active
Right Distribution (50 HDFA : 83 HDFA-R ) 27 Nov 2019 29 Nov 2019 02 Dec 2019 Active
Proxy Voting   - 21 May 2019 13 Jun 2019 Active
Proxy Voting   - 12 Apr 2018 07 May 2018 Active
Proxy Voting   - 13 Apr 2017 09 May 2017 Active
Cash Dividend (1 HDFA : 3.5 IDR) 27 Apr 2016 02 May 2016 20 May 2016 Active
Proxy Voting   - 28 Mar 2016 20 Apr 2016 Active
Right Distribution (100000 HDFA : 64080 HDFA-R EXP 23072015 ) 06 Jul 2015 09 Jul 2015 10 Jul 2015 Active
Proxy Voting   - 04 Jun 2015 29 Jun 2015 Active
Proxy Voting   - 24 Apr 2015 19 May 2015 Active
Proxy Voting   - 05 May 2014 21 May 2014 Active
Proxy Voting   - 11 Jun 2013 27 Jun 2013 Active
Proxy Voting   - 03 Dec 2012 19 Dec 2012 Active
Proxy Voting   - 25 Jul 2012 10 Aug 2012 Active
Proxy Voting   - 10 Apr 2012 26 Apr 2012 Active
Proxy Voting   - 09 Jun 2011 27 Jun 2011 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online