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 25 Jan 2022
100.00% Scripless = 6,542,445,783.000
Local Percentage
40.10%
Foreign Percentage
59.90%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Feb 2021 0 120 120 120 7 84,000 2
10 Feb 2021 0 132 122 125 14 176,400 9
11 Feb 2021 0 159 117 126 1,135 15,429,800 75
19 Feb 2021 0 133 116 122 208 2,469,900 15
22 Feb 2021 0 122 114 116 609 6,961,700 36
24 Feb 2021 0 138 111 118 921 10,840,600 69
25 Feb 2021 0 119 118 119 8 95,100 5
26 Feb 2021 0 120 118 120 111 1,311,300 10
01 Mar 2021 0 115 113 115 2 22,800 2
02 Mar 2021 0 119 111 119 13 153,500 9
09 Mar 2021 0 122 121 121 2 24,300 2
10 Mar 2021 0 121 114 119 316 3,606,900 10
22 Mar 2021 0 124 110 124 112 1,246,400 7
30 Mar 2021 0 120 120 120 352 4,224,000 12
31 Mar 2021 0 125 112 112 340 3,970,100 48
06 Apr 2021 0 118 111 111 554 6,152,900 15
07 Apr 2021 0 114 104 114 236 2,667,800 11
12 Apr 2021 0 112 110 112 327 3,614,200 31
14 Apr 2021 0 115 108 112 86 958,700 8
16 Apr 2021 0 125 105 107 85 961,600 17
20 Apr 2021 0 125 110 118 1,486 17,801,500 93
21 Apr 2021 0 120 110 116 290 3,323,200 38
23 Apr 2021 0 119 112 117 139 1,589,000 24
26 Apr 2021 0 116 111 111 53 595,500 11
28 Apr 2021 0 114 109 110 95 1,045,900 22
29 Apr 2021 0 113 109 112 131 1,437,600 21
30 Apr 2021 0 116 109 110 63 703,900 10
03 May 2021 0 111 107 111 65 710,400 14
10 May 2021 0 115 107 115 4 43,600 2
20 May 2021 0 113 110 110 10 111,200 5
24 May 2021 0 118 109 118 23 258,400 12
25 May 2021 0 118 118 118 6 70,800 2
02 Jun 2021 0 119 114 118 160 1,870,200 13
04 Jun 2021 0 119 112 117 868 10,273,000 40
11 Jun 2021 0 160 115 160 19,450 296,120,800 507
14 Jun 2021 0 216 170 216 13,550 276,569,100 388
15 Jun 2021 0 270 238 270 11,552 309,303,000 174
16 Jun 2021 0 336 252 252 56,564 1,764,857,600 1,845
17 Jun 2021 0 250 236 236 443 10,600,200 34
21 Jun 2021 0 206 206 206 146 3,007,600 12
23 Jun 2021 0 184 179 179 402 7,210,800 28
24 Jun 2021 0 168 167 167 4,244 70,877,800 117
25 Jun 2021 0 224 166 224 27,091 585,003,000 885
28 Jun 2021 0 276 210 210 16,177 380,216,200 670
29 Jun 2021 0 210 196 196 447 8,764,600 22
30 Jun 2021 0 193 183 183 499 9,212,600 23
02 Jul 2021 0 224 160 160 19,658 346,673,600 623
05 Jul 2021 0 176 160 162 2,297 37,990,600 122
06 Jul 2021 0 178 154 158 2,333 37,689,900 107
07 Jul 2021 0 164 153 156 750 11,681,900 50
08 Jul 2021 0 175 160 166 1,892 31,274,000 89
09 Jul 2021 0 168 156 157 351 5,635,700 34
12 Jul 2021 0 210 157 210 10,009 193,520,300 298
13 Jul 2021 0 240 196 196 12,120 261,384,900 468
15 Jul 2021 0 182 171 171 424 7,255,700 25
16 Jul 2021 0 228 160 179 41,969 867,368,400 2,532
19 Jul 2021 0 185 167 175 1,473 25,158,000 159
22 Jul 2021 0 180 165 167 2,135 36,100,100 88
23 Jul 2021 0 200 167 176 6,116 114,475,100 335
26 Jul 2021 0 188 170 178 1,858 33,502,200 94
27 Jul 2021 0 186 170 185 1,546 27,590,300 76
28 Jul 2021 0 190 178 179 929 17,105,500 40
29 Jul 2021 0 180 179 179 167 2,989,400 14
30 Jul 2021 0 191 175 186 400 7,084,200 26
02 Aug 2021 0 250 180 244 9,831 222,291,300 178
03 Aug 2021 0 264 228 228 30,688 765,392,200 2,247
05 Aug 2021 0 200 200 200 970 19,400,000 65
06 Aug 2021 0 220 186 192 12,801 243,470,200 367
09 Aug 2021 0 204 189 200 2,085 41,021,000 107
10 Aug 2021 0 210 186 193 1,735 32,999,300 147
16 Aug 2021 0 208 188 200 1,884 37,459,600 126
18 Aug 2021 0 212 189 198 497 9,895,400 41
19 Aug 2021 0 212 190 195 1,267 25,295,900 115
20 Aug 2021 0 200 185 197 521 9,944,400 53
24 Aug 2021 0 200 197 197 16 316,900 6
25 Aug 2021 0 200 184 198 922 17,052,800 36
26 Aug 2021 0 198 185 195 318 5,930,600 19
01 Sep 2021 0 210 190 199 60 1,212,600 18
02 Sep 2021 0 216 186 198 775 15,189,800 52
03 Sep 2021 0 206 185 198 1,000 19,022,700 44
06 Sep 2021 0 198 185 195 164 3,155,200 23
07 Sep 2021 0 214 182 190 2,072 38,584,100 91
08 Sep 2021 0 198 187 195 769 14,876,300 42
09 Sep 2021 0 210 190 204 1,385 27,719,200 79
10 Sep 2021 0 208 190 198 4,719 92,298,700 171
13 Sep 2021 0 198 190 194 969 18,895,200 156
14 Sep 2021 0 194 186 194 204 3,883,200 14
15 Sep 2021 0 200 188 188 590 11,133,700 396
16 Sep 2021 0 200 184 195 845 16,143,300 83
17 Sep 2021 0 200 185 198 289 5,646,500 34
20 Sep 2021 0 199 188 199 144 2,825,800 20
22 Sep 2021 0 197 186 196 136 2,631,700 15
23 Sep 2021 0 196 184 194 8 154,300 7
24 Sep 2021 0 196 185 192 13 249,200 11
27 Sep 2021 0 192 180 191 146 2,716,900 15
28 Sep 2021 0 195 182 192 28 532,300 12
29 Sep 2021 0 190 179 179 459 8,244,200 28
30 Sep 2021 0 179 167 177 293 4,992,500 35
01 Oct 2021 0 200 165 198 1,484 26,658,500 64
04 Oct 2021 0 204 185 194 310 5,828,400 54
05 Oct 2021 0 195 181 192 208 3,879,800 31
06 Oct 2021 0 191 179 187 124 2,278,800 21
07 Oct 2021 0 198 174 190 334 6,138,700 42
08 Oct 2021 0 195 188 191 104 1,982,600 11
11 Oct 2021 0 191 178 190 44 805,900 15
12 Oct 2021 0 204 177 190 653 12,076,800 73
18 Oct 2021 0 192 181 191 13 243,000 11
19 Oct 2021 0 191 182 191 4 75,200 4
21 Oct 2021 0 191 180 189 124 2,270,700 11
22 Oct 2021 0 189 189 189 12 226,800 4
25 Oct 2021 0 190 188 189 30 564,700 6
27 Oct 2021 0 256 181 189 3,361 65,534,900 201
28 Oct 2021 0 194 181 186 86 1,600,300 27
29 Oct 2021 0 208 184 186 794 15,011,000 69
01 Nov 2021 0 197 178 188 3,004 56,065,600 111
03 Nov 2021 0 199 182 191 325 6,104,300 40
04 Nov 2021 0 192 178 178 4,145 74,506,600 92
05 Nov 2021 0 240 178 240 17,756 407,213,200 1,417
08 Nov 2021 0 300 250 292 85,371 2,462,589,800 4,509
09 Nov 2021 0 344 272 290 56,322 1,754,161,800 2,621
10 Nov 2021 0 294 270 274 3,848 105,556,800 250
11 Nov 2021 0 286 256 256 3,477 93,061,400 174
12 Nov 2021 0 308 256 270 25,235 727,171,000 1,154
15 Nov 2021 0 280 260 262 1,678 44,964,600 130
16 Nov 2021 0 268 256 256 417 10,784,800 65
17 Nov 2021 0 260 244 244 1,384 34,531,000 91
18 Nov 2021 0 298 244 280 6,127 168,073,800 449
19 Nov 2021 0 290 266 266 2,555 70,003,600 123
22 Nov 2021 0 282 260 268 648 16,975,400 60
25 Nov 2021 0 268 250 256 701 17,925,200 24
26 Nov 2021 0 256 242 244 248 6,145,000 27
30 Nov 2021 0 236 232 236 96 2,261,400 19
01 Dec 2021 0 254 222 222 599 14,547,000 67
02 Dec 2021 0 242 210 234 299 6,482,600 23
03 Dec 2021 0 252 226 252 22 520,800 14
10 Dec 2021 0 280 224 280 65,000 1,805,134,600 845
13 Dec 2021 0 306 262 262 98,228 2,849,716,600 1,728
14 Dec 2021 0 248 244 244 3,573 87,182,800 146
15 Dec 2021 0 252 232 238 25,902 623,659,000 957
16 Dec 2021 0 246 232 232 11,759 277,939,200 328
17 Dec 2021 0 264 228 238 59,361 1,468,191,400 1,633
20 Dec 2021 0 246 236 236 3,991 94,874,200 168
21 Dec 2021 0 240 228 230 4,479 104,629,800 200
22 Dec 2021 0 238 226 234 3,524 82,018,800 141
23 Dec 2021 0 236 228 232 1,344 30,908,600 65
24 Dec 2021 0 234 224 228 4,979 114,406,600 96
27 Dec 2021 0 236 224 226 3,398 77,432,000 66
28 Dec 2021 0 248 220 224 7,950 184,407,400 188
29 Dec 2021 0 238 212 220 1,690 37,728,200 149
30 Dec 2021 0 220 206 206 3,032 63,828,600 182
04 Jan 2022 0 208 192 192 1,938 37,821,200 123
05 Jan 2022 0 206 186 195 1,300 25,198,600 140
06 Jan 2022 0 224 190 197 4,875 99,355,100 549
07 Jan 2022 0 202 191 191 1,101 21,183,900 55
10 Jan 2022 0 200 185 185 2,781 52,230,700 132
11 Jan 2022 0 194 184 186 3,780 70,317,400 98
12 Jan 2022 0 186 181 182 631 11,496,000 37
13 Jan 2022 0 190 181 190 354 6,566,100 31
20 Jan 2022 0 181 172 173 533 9,322,300 56
21 Jan 2022 0 184 173 174 641 11,472,400 39
24 Jan 2022 0 174 162 164 974 15,929,600 96
25 Jan 2022 0 175 153 153 19,773 321,000,600 1,542

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 31 May 2021 24 Jun 2021 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Voluntary Conversion   - 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