IDX · HDFA · stock
PT Radana Bhaskara Finance Tbk (HDFA) stock price history
Every IDX trading session of PT Radana Bhaskara Finance Tbk from May 10, 2011 to Sep 28, 2026: 3,782 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HDFA adjusted close, 2011 to 2026
- IDR 326.74
- All time high, 2017
- IDR 206.00
- 52 week high, IDR 73.00 low
- 3,782
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
HDFA key facts
- PT Radana Bhaskara Finance Tbk (HDFA) closed at IDR 86.00 on Sep 28, 2026 on IDX.
- HDFA's all time high close is IDR 326.74, set on Apr 21, 2017; its all time low close is IDR 78.00 on Jun 8, 2026.
- HDFA's 52 week range is IDR 73.00 to IDR 206.00.
- HDFA returned -43.8% over the year to Sep 28, 2026 and -55.2% over five years.
- Over ten years HDFA returned -67%, -10.5% a year compounded.
- HDFA's deepest drawdown was -76.1% from Apr 21, 2017 to Jun 8, 2026.
- DataCedar holds 3,782 daily sessions of HDFA history from May 10, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HDFA price chart, 2011 to 2026
HDFA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.7% |
| 3 months | -7.5% |
| 6 months | -11.3% |
| Year to date | -31.7% |
| 1 year | -43.8% |
| 3 years | -21.8% |
| 5 years | -55.2% |
| 10 years | -66.9% |
| Since May 10, 2011 | -57.4% |
| Compound annual growth, 15.4 years | -5.4% |
HDFA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 326.74 on Apr 21, 2017
- All time low close
- IDR 78.00 on Jun 8, 2026
- 52 week high
- IDR 206.00 on Nov 7, 2025
- 52 week low
- IDR 73.00 on Jun 9, 2026
- Deepest drawdown
- -76.1% from Apr 21, 2017 to Jun 8, 2026, not yet recovered
- Best single session
- +35.0% on Jun 14, 2021
- Worst single session
- -34.5% on May 23, 2019
- Volatility, 1 year annualised
- 79.5%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2021, +63%
- Worst calendar year
- 2019, -52%
HDFA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on May 10, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 128.00 | IDR 158.00 | IDR 73.00 | IDR 86.00 | -31.7% | 439.4M | 178 |
| 2025 | IDR 117.00 | IDR 222.00 | IDR 88.00 | IDR 126.00 | +5.9% | 255.7M | 236 |
| 2024 | IDR 100.00 | IDR 194.00 | IDR 80.00 | IDR 119.00 | +19.0% | 153.7M | 237 |
| 2023 | IDR 157.00 | IDR 254.00 | IDR 96.00 | IDR 100.00 | -36.3% | 125.4M | 239 |
| 2022 | IDR 204.00 | IDR 270.00 | IDR 127.00 | IDR 157.00 | -23.8% | 116.1M | 246 |
| 2021 | IDR 124.00 | IDR 344.00 | IDR 104.00 | IDR 206.00 | +63.5% | 88.5M | 247 |
| 2020 | IDR 130.00 | IDR 204.00 | IDR 91.00 | IDR 126.00 | -3.1% | 2.8M | 242 |
| 2019 | IDR 272.92 | IDR 340.19 | IDR 84.57 | IDR 130.00 | -52.4% | 4.8M | 258 |
| 2018 | IDR 213.34 | IDR 297.91 | IDR 101.87 | IDR 272.92 | +27.9% | 2.4M | 261 |
| 2017 | IDR 242.17 | IDR 342.11 | IDR 106.67 | IDR 213.34 | -11.9% | 3.2M | 254 |
| 2016 | IDR 172.55 | IDR 326.74 | IDR 118.51 | IDR 242.17 | +40.4% | 417.5K | 246 |
| 2015 | IDR 184.20 | IDR 223.68 | IDR 172.55 | IDR 172.55 | -6.3% | 40.3K | 245 |
| 2014 | IDR 206.13 | IDR 245.60 | IDR 184.20 | IDR 184.20 | -10.6% | 52.5M | 244 |
| 2013 | IDR 228.06 | IDR 241.22 | IDR 197.36 | IDR 206.13 | -13.0% | 1B | 244 |
| 2012 | IDR 201.75 | IDR 285.08 | IDR 192.98 | IDR 236.83 | +1.9% | 1.8B | 246 |
| 2011 | IDR 201.75 | IDR 232.45 | IDR 179.82 | IDR 232.45 | n/a | 1.9B | 159 |
HDFA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 86.00 | -14.9% |
| August 2026 | IDR 101.00 | +9.8% |
| July 2026 | IDR 92.00 | +5.7% |
| June 2026 | IDR 87.00 | -3.3% |
| May 2026 | IDR 90.00 | -18.9% |
| April 2026 | IDR 111.00 | +15.6% |
| March 2026 | IDR 96.00 | -20.0% |
| February 2026 | IDR 120.00 | -4.0% |
| January 2026 | IDR 125.00 | -0.8% |
| December 2025 | IDR 126.00 | -20.3% |
| November 2025 | IDR 158.00 | +1.3% |
| October 2025 | IDR 156.00 | +8.3% |
About the HDFA data
Daily bars. 3,782 sessions from May 10, 2011 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HDFA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
HDFA share price history
