Roda Vivatex Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	12,450.00	12,450.00	12,450.00	12,450.00	11,922.24	0
2025-08-18	12,450.00	12,450.00	12,450.00	12,450.00	11,922.24	0
2025-08-15	12,200.00	12,700.00	12,200.00	12,450.00	11,922.24	4,600
2025-08-14	11,975.00	12,175.00	11,950.00	12,025.00	11,515.26	700
2025-08-13	12,250.00	12,250.00	12,000.00	12,000.00	11,491.32	1,200
2025-08-12	12,050.00	12,200.00	12,050.00	12,100.00	11,587.08	800
2025-08-11	12,050.00	12,050.00	12,050.00	12,050.00	11,539.20	100
2025-08-08	12,275.00	12,275.00	12,275.00	12,275.00	11,754.66	0
2025-08-07	11,950.00	12,275.00	11,950.00	12,275.00	11,754.66	300
2025-08-06	12,325.00	12,325.00	12,300.00	12,300.00	11,778.60	400
2025-08-05	12,225.00	12,725.00	12,200.00	12,300.00	11,778.60	1,100
2025-08-04	12,325.00	12,325.00	11,950.00	12,125.00	11,611.02	800
2025-08-01	12,600.00	12,650.00	12,275.00	12,300.00	11,778.60	600
2025-07-31	12,775.00	12,775.00	12,775.00	12,775.00	12,233.46	100
2025-07-30	12,350.00	12,350.00	12,000.00	12,125.00	11,611.02	6,000
2025-07-29	12,450.00	12,700.00	12,275.00	12,550.00	12,018.00	2,000
2025-07-28	12,500.00	12,500.00	12,475.00	12,500.00	11,970.12	2,000
2025-07-25	12,500.00	12,500.00	12,500.00	12,500.00	11,970.12	0
2025-07-24	12,000.00	12,500.00	12,000.00	12,500.00	11,970.12	1,100
2025-07-23	12,125.00	12,200.00	12,125.00	12,200.00	11,682.84	500
2025-07-22	12,200.00	12,200.00	12,200.00	12,200.00	11,682.84	0
2025-07-21	12,200.00	12,200.00	12,200.00	12,200.00	11,682.84	0
2025-07-18	12,200.00	12,250.00	12,200.00	12,200.00	11,682.84	1,100
2025-07-17	12,150.00	12,250.00	12,150.00	12,200.00	11,682.84	700
2025-07-16	12,350.00	12,350.00	12,350.00	12,350.00	11,826.48	0
2025-07-15	12,300.00	12,650.00	12,300.00	12,350.00	11,826.48	800
2025-07-14	12,125.00	12,125.00	12,125.00	12,125.00	11,611.02	0
2025-07-11	12,125.00	12,125.00	12,125.00	12,125.00	11,611.02	0
2025-07-10	11,925.00	12,125.00	11,925.00	12,125.00	11,611.02	600
2025-07-09	12,175.00	12,175.00	12,175.00	12,175.00	11,658.90	100
2025-07-08	12,225.00	12,225.00	12,225.00	12,225.00	11,706.78	0
2025-07-07	12,225.00	12,225.00	12,225.00	12,225.00	11,706.78	0
2025-07-04	12,225.00	12,225.00	12,225.00	12,225.00	11,706.78	0
2025-07-03	12,225.00	12,225.00	12,225.00	12,225.00	11,706.78	0
2025-07-02	12,225.00	12,225.00	12,225.00	12,225.00	11,706.78	200
2025-07-01	12,250.00	12,250.00	12,250.00	12,250.00	11,730.72	100
2025-06-30	12,300.00	12,300.00	12,300.00	12,300.00	11,778.60	0
2025-06-26	12,200.00	12,375.00	12,200.00	12,300.00	11,512.38	1,900
2025-06-25	12,075.00	12,150.00	12,075.00	12,150.00	11,371.99	300
2025-06-24	11,825.00	12,500.00	11,825.00	12,400.00	11,605.98	600
2025-06-23	12,400.00	12,400.00	12,400.00	12,400.00	11,605.98	2,800
2025-06-20	12,450.00	12,450.00	12,400.00	12,400.00	11,605.98	3,600
2025-06-19	12,575.00	12,575.00	12,400.00	12,425.00	11,629.38	2,000
2025-06-18	12,500.00	12,600.00	12,500.00	12,600.00	11,793.17	2,000
2025-06-17	12,725.00	12,900.00	12,500.00	12,550.00	11,746.38	15,500
2025-06-16	12,975.00	12,975.00	12,925.00	12,925.00	12,097.36	200
2025-06-13	12,975.00	12,975.00	12,950.00	12,975.00	12,144.16	900
2025-06-12	12,600.00	12,775.00	12,600.00	12,775.00	11,956.97	600
2025-06-11	12,525.00	12,650.00	12,525.00	12,525.00	11,722.98	500
2025-06-10	12,550.00	12,550.00	12,500.00	12,525.00	11,722.98	700
2025-06-05	12,950.00	13,050.00	12,950.00	13,000.00	12,167.56	700
2025-06-04	12,625.00	12,825.00	12,625.00	12,775.00	11,956.97	400
2025-06-03	12,400.00	12,425.00	12,400.00	12,425.00	11,629.38	2,800
2025-06-02	12,975.00	12,975.00	12,500.00	12,550.00	11,746.38	900
2025-05-28	12,975.00	12,975.00	12,975.00	12,975.00	12,144.16	200
2025-05-27	12,750.00	13,100.00	12,750.00	13,000.00	12,167.56	800
2025-05-26	12,850.00	12,850.00	12,850.00	12,850.00	12,027.17	0
2025-05-23	12,975.00	12,975.00	12,850.00	12,850.00	12,027.17	300
2025-05-22	12,475.00	12,675.00	12,475.00	12,600.00	11,793.17	400
2025-05-21	12,500.00	12,825.00	12,500.00	12,725.00	11,910.17	1,600

← NewerPage 6 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.