Roda Vivatex Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 200 |
| 2026-10-22 | 12,400.00 | 12,425.00 | 12,400.00 | 12,400.00 | 12,400.00 | 6,400 |
| 2026-10-21 | 12,500.00 | 12,500.00 | 12,125.00 | 12,400.00 | 12,400.00 | 3,300 |
| 2026-10-20 | 12,600.00 | 12,850.00 | 12,550.00 | 12,800.00 | 12,800.00 | 11,700 |
| 2026-10-19 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | 200 |
| 2026-10-16 | 12,500.00 | 12,575.00 | 12,050.00 | 12,575.00 | 12,575.00 | 800 |
| 2026-10-15 | 12,625.00 | 12,700.00 | 12,525.00 | 12,575.00 | 12,575.00 | 500 |
| 2026-10-14 | 12,575.00 | 12,800.00 | 12,525.00 | 12,750.00 | 12,750.00 | 900 |
| 2026-10-13 | 12,450.00 | 14,500.00 | 12,450.00 | 12,775.00 | 12,775.00 | 27,400 |
| 2026-10-12 | 12,300.00 | 12,350.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1,400 |
| 2026-10-09 | 12,575.00 | 12,575.00 | 12,225.00 | 12,225.00 | 12,225.00 | 800 |
| 2026-10-08 | 12,750.00 | 12,750.00 | 12,275.00 | 12,525.00 | 12,525.00 | 2,700 |
| 2026-10-07 | 13,300.00 | 13,475.00 | 12,700.00 | 12,775.00 | 12,775.00 | 11,900 |
| 2026-10-06 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 1,800 |
| 2026-10-05 | 13,050.00 | 13,050.00 | 13,050.00 | 13,050.00 | 13,050.00 | 1,100 |
| 2026-10-02 | 13,100.00 | 13,100.00 | 13,025.00 | 13,025.00 | 13,025.00 | 600 |
| 2026-10-01 | 13,300.00 | 13,350.00 | 13,300.00 | 13,325.00 | 13,325.00 | 1,300 |
| 2026-09-30 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | 1,000 |
| 2026-09-29 | 13,400.00 | 13,400.00 | 12,800.00 | 12,900.00 | 12,900.00 | 3,100 |
| 2026-09-28 | 13,475.00 | 13,475.00 | 13,475.00 | 13,475.00 | 13,475.00 | 11,000 |
| 2026-09-25 | 13,475.00 | 13,475.00 | 13,475.00 | 13,475.00 | 13,475.00 | 0 |
| 2026-09-24 | 13,475.00 | 13,475.00 | 13,475.00 | 13,475.00 | 13,475.00 | 100 |
| 2026-09-23 | 13,475.00 | 13,475.00 | 13,475.00 | 13,475.00 | 13,475.00 | 0 |
| 2026-09-22 | 13,425.00 | 13,475.00 | 13,425.00 | 13,475.00 | 13,475.00 | 300 |
| 2026-09-21 | 13,575.00 | 13,575.00 | 13,475.00 | 13,475.00 | 13,475.00 | 600 |
| 2026-09-18 | 13,150.00 | 13,150.00 | 13,100.00 | 13,100.00 | 13,100.00 | 800 |
| 2026-09-17 | 13,125.00 | 13,125.00 | 13,125.00 | 13,125.00 | 13,125.00 | 100 |
| 2026-09-16 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0 |
| 2026-09-15 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0 |
| 2026-09-14 | 13,125.00 | 13,125.00 | 13,100.00 | 13,100.00 | 13,100.00 | 300 |
| 2026-09-11 | 13,100.00 | 13,600.00 | 13,100.00 | 13,225.00 | 13,225.00 | 1,000 |
| 2026-09-10 | 13,525.00 | 13,525.00 | 13,525.00 | 13,525.00 | 13,525.00 | 0 |
| 2026-09-09 | 13,525.00 | 13,525.00 | 13,525.00 | 13,525.00 | 13,525.00 | 100 |
| 2026-09-08 | 13,375.00 | 13,525.00 | 13,375.00 | 13,525.00 | 13,525.00 | 400 |
| 2026-09-07 | 13,775.00 | 13,775.00 | 12,800.00 | 13,375.00 | 13,375.00 | 100,900 |
| 2026-09-04 | 13,325.00 | 13,800.00 | 13,325.00 | 13,775.00 | 13,775.00 | 2,300 |
| 2026-09-03 | 13,600.00 | 13,800.00 | 13,300.00 | 13,325.00 | 13,325.00 | 2,800 |
| 2026-09-02 | 13,775.00 | 13,800.00 | 13,750.00 | 13,750.00 | 13,750.00 | 800 |
| 2026-09-01 | 13,750.00 | 13,800.00 | 13,650.00 | 13,775.00 | 13,775.00 | 1,700 |
| 2026-08-31 | 13,275.00 | 13,300.00 | 13,275.00 | 13,300.00 | 13,300.00 | 300 |
| 2026-08-28 | 13,400.00 | 13,600.00 | 13,275.00 | 13,275.00 | 13,275.00 | 600 |
| 2026-08-27 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0 |
| 2026-08-26 | 13,825.00 | 13,825.00 | 13,600.00 | 13,600.00 | 13,600.00 | 400 |
| 2026-08-25 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0 |
| 2026-08-24 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 100 |
| 2026-08-21 | 13,600.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | 300 |
| 2026-08-20 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 0 |
| 2026-08-19 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 0 |
| 2026-08-18 | 13,350.00 | 13,425.00 | 13,100.00 | 13,425.00 | 13,425.00 | 500 |
| 2026-08-17 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0 |
| 2026-08-14 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0 |
| 2026-08-13 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0 |
| 2026-08-12 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0 |
| 2026-08-11 | 13,575.00 | 13,600.00 | 13,575.00 | 13,600.00 | 13,600.00 | 300 |
| 2026-08-10 | 13,800.00 | 14,000.00 | 13,800.00 | 13,975.00 | 13,975.00 | 1,300 |
| 2026-08-07 | 13,400.00 | 13,850.00 | 13,400.00 | 13,850.00 | 13,850.00 | 200 |
| 2026-08-06 | 13,450.00 | 13,450.00 | 13,400.00 | 13,400.00 | 13,400.00 | 300 |
| 2026-08-05 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 200 |
| 2026-08-04 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 100 |
| 2026-08-03 | 13,600.00 | 13,625.00 | 13,450.00 | 13,450.00 | 13,450.00 | 600 |
Page 1 of 21 · 1,222 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 388.0000 IDR |
| 2026-01-09 | 200.0000 IDR |
| 2025-06-30 | 278.0000 IDR |
| 2024-12-30 | 151.0000 IDR |
| 2024-07-03 | 360.0000 IDR |
| 2023-12-22 | 745.0000 IDR |
| 2023-07-04 | 725.0000 IDR |
| 2023-01-10 | 280.0000 IDR |
| 2022-06-21 | 465.0000 IDR |
| 2021-08-02 | 135.0000 IDR |
| 2020-08-25 | 90.0000 IDR |
| 2019-07-08 | 90.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.