Roda Vivatex Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	14,200.00	14,950.00	13,850.00	14,000.00	12,644.11	3,000
2024-01-30	13,925.00	14,075.00	13,925.00	14,075.00	12,711.85	700
2024-01-29	13,900.00	14,050.00	13,900.00	14,050.00	12,689.27	300
2024-01-26	13,900.00	14,100.00	13,900.00	14,100.00	12,734.43	1,400
2024-01-25	13,950.00	13,950.00	13,900.00	13,900.00	12,553.80	500
2024-01-24	13,925.00	14,125.00	13,900.00	14,125.00	12,757.01	3,900
2024-01-23	13,925.00	14,125.00	13,900.00	14,125.00	12,757.01	3,100
2024-01-22	13,925.00	14,150.00	13,900.00	14,150.00	12,779.58	1,900
2024-01-19	14,100.00	14,100.00	13,950.00	14,100.00	12,734.43	4,400
2024-01-18	14,100.00	14,100.00	14,100.00	14,100.00	12,734.43	0
2024-01-17	14,100.00	14,225.00	14,100.00	14,100.00	12,734.43	1,800
2024-01-16	14,000.00	14,100.00	13,900.00	14,100.00	12,734.43	5,900
2024-01-15	14,050.00	14,200.00	14,000.00	14,000.00	12,644.11	1,700
2024-01-12	14,075.00	14,225.00	13,900.00	14,200.00	12,824.74	8,900
2024-01-11	14,325.00	14,325.00	14,075.00	14,075.00	12,711.85	600
2024-01-10	14,475.00	14,475.00	14,000.00	14,350.00	12,960.21	4,500
2024-01-09	14,000.00	14,500.00	14,000.00	14,075.00	12,711.85	3,800
2024-01-08	14,225.00	14,225.00	14,025.00	14,050.00	12,689.27	900
2024-01-05	14,000.00	14,250.00	14,000.00	14,050.00	12,689.27	3,200
2024-01-04	14,000.00	14,375.00	14,000.00	14,250.00	12,869.90	1,200
2024-01-03	14,150.00	14,150.00	14,100.00	14,100.00	12,734.43	1,500
2024-01-02	14,125.00	14,150.00	14,000.00	14,100.00	12,734.43	5,900
2023-12-29	14,200.00	14,500.00	14,000.00	14,225.00	12,847.32	1,700
2023-12-28	13,900.00	14,250.00	13,900.00	14,000.00	12,644.11	9,600
2023-12-27	14,100.00	14,150.00	13,800.00	14,150.00	12,779.58	17,300
2023-12-22	15,150.00	15,150.00	13,900.00	14,125.00	12,757.01	18,100
2023-12-21	15,000.00	15,300.00	14,975.00	15,175.00	13,032.47	81,800
2023-12-20	14,950.00	15,250.00	14,800.00	15,025.00	12,903.64	19,500
2023-12-19	14,950.00	15,125.00	14,925.00	15,125.00	12,989.53	20,600
2023-12-18	14,950.00	15,025.00	14,950.00	14,950.00	12,839.23	28,000
2023-12-15	14,900.00	15,150.00	14,800.00	14,950.00	12,839.23	44,500
2023-12-14	14,875.00	14,950.00	14,800.00	14,950.00	12,839.23	12,600
2023-12-13	14,875.00	14,875.00	14,625.00	14,875.00	12,774.82	5,200
2023-12-12	14,875.00	14,875.00	14,875.00	14,875.00	12,774.82	0
2023-12-11	14,900.00	14,900.00	14,400.00	14,875.00	12,774.82	2,300
2023-12-08	14,800.00	14,900.00	14,800.00	14,900.00	12,796.29	200
2023-12-07	14,950.00	15,150.00	14,700.00	14,900.00	12,796.29	900
2023-12-06	15,050.00	15,050.00	15,050.00	15,050.00	12,925.11	100
2023-12-05	15,475.00	15,475.00	14,500.00	15,425.00	13,247.17	1,600
2023-12-04	15,600.00	15,600.00	15,600.00	15,600.00	13,397.46	0
2023-12-01	15,350.00	15,600.00	15,350.00	15,600.00	13,397.46	500
2023-11-30	15,150.00	15,950.00	15,150.00	15,625.00	13,418.93	1,000
2023-11-29	15,150.00	15,150.00	15,150.00	15,150.00	13,011.00	200
2023-11-28	15,975.00	16,000.00	14,500.00	15,550.00	13,354.52	1,500
2023-11-27	15,075.00	15,800.00	14,000.00	15,200.00	13,053.94	4,200
2023-11-24	15,100.00	15,100.00	15,075.00	15,075.00	12,946.58	200
2023-11-23	15,000.00	15,000.00	15,000.00	15,000.00	12,882.17	300
2023-11-22	14,875.00	14,875.00	14,375.00	14,375.00	12,345.42	300
2023-11-21	15,000.00	15,400.00	14,700.00	14,950.00	12,839.23	1,800
2023-11-20	15,100.00	15,100.00	15,100.00	15,100.00	12,968.06	0
2023-11-17	14,500.00	15,200.00	14,400.00	15,100.00	12,968.06	2,600
2023-11-16	15,025.00	15,025.00	15,025.00	15,025.00	12,903.64	0
2023-11-15	14,100.00	15,025.00	14,100.00	15,025.00	12,903.64	700
2023-11-14	13,975.00	14,000.00	13,975.00	13,975.00	12,001.89	900
2023-11-13	14,000.00	14,000.00	13,750.00	13,975.00	12,001.89	300
2023-11-10	15,025.00	15,275.00	15,025.00	15,275.00	13,118.35	200
2023-11-09	15,300.00	15,300.00	15,275.00	15,275.00	13,118.35	200
2023-11-08	15,400.00	15,400.00	15,050.00	15,050.00	12,925.11	500
2023-11-07	14,800.00	14,825.00	14,800.00	14,825.00	12,731.88	400
2023-11-06	14,350.00	14,950.00	14,350.00	14,825.00	12,731.88	1,300

← NewerPage 12 of 21 · 1,216 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.