Roda Vivatex Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,970.06 | 400 |
| 2024-08-06 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,970.06 | 0 |
| 2024-08-05 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,970.06 | 1,800 |
| 2024-08-02 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,970.06 | 3,900 |
| 2024-08-01 | 14,225.00 | 14,225.00 | 14,100.00 | 14,100.00 | 13,062.70 | 500 |
| 2024-07-31 | 14,225.00 | 14,225.00 | 14,225.00 | 14,225.00 | 13,178.51 | 400 |
| 2024-07-30 | 14,000.00 | 14,225.00 | 14,000.00 | 14,225.00 | 13,178.51 | 1,000 |
| 2024-07-29 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 13,247.99 | 0 |
| 2024-07-26 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 13,247.99 | 0 |
| 2024-07-25 | 14,125.00 | 14,350.00 | 14,125.00 | 14,300.00 | 13,247.99 | 7,300 |
| 2024-07-24 | 14,125.00 | 14,125.00 | 14,000.00 | 14,000.00 | 12,970.06 | 5,800 |
| 2024-07-23 | 14,125.00 | 14,125.00 | 14,125.00 | 14,125.00 | 13,085.86 | 0 |
| 2024-07-22 | 14,000.00 | 14,125.00 | 14,000.00 | 14,125.00 | 13,085.86 | 300 |
| 2024-07-19 | 14,125.00 | 14,125.00 | 14,000.00 | 14,125.00 | 13,085.86 | 500 |
| 2024-07-18 | 14,125.00 | 14,125.00 | 14,125.00 | 14,125.00 | 13,085.86 | 100 |
| 2024-07-17 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,970.06 | 600 |
| 2024-07-16 | 14,100.00 | 14,100.00 | 14,000.00 | 14,000.00 | 12,970.06 | 4,100 |
| 2024-07-15 | 14,150.00 | 14,150.00 | 14,100.00 | 14,100.00 | 13,062.70 | 200 |
| 2024-07-12 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,970.06 | 1,800 |
| 2024-07-11 | 14,075.00 | 14,075.00 | 13,975.00 | 13,975.00 | 12,946.90 | 200 |
| 2024-07-10 | 14,075.00 | 14,075.00 | 14,050.00 | 14,075.00 | 13,039.54 | 1,300 |
| 2024-07-09 | 13,950.00 | 13,950.00 | 13,875.00 | 13,875.00 | 12,854.26 | 700 |
| 2024-07-08 | 13,925.00 | 14,150.00 | 13,850.00 | 13,850.00 | 12,831.10 | 700 |
| 2024-07-05 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 12,831.10 | 200 |
| 2024-07-04 | 13,850.00 | 14,150.00 | 13,850.00 | 13,950.00 | 12,923.74 | 2,300 |
| 2024-07-03 | 13,850.00 | 13,900.00 | 13,825.00 | 13,850.00 | 12,831.10 | 10,700 |
| 2024-07-02 | 14,350.00 | 14,350.00 | 14,100.00 | 14,325.00 | 12,937.64 | 20,500 |
| 2024-07-01 | 14,350.00 | 14,350.00 | 14,325.00 | 14,350.00 | 12,960.21 | 1,100 |
| 2024-06-28 | 14,200.00 | 14,350.00 | 14,200.00 | 14,250.00 | 12,869.90 | 2,200 |
| 2024-06-27 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 12,734.43 | 2,500 |
| 2024-06-26 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 12,553.80 | 0 |
| 2024-06-25 | 13,925.00 | 13,925.00 | 13,900.00 | 13,900.00 | 12,553.80 | 3,500 |
| 2024-06-24 | 14,000.00 | 14,150.00 | 13,900.00 | 13,900.00 | 12,553.80 | 14,400 |
| 2024-06-21 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 12,779.58 | 200 |
| 2024-06-20 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 12,666.69 | 0 |
| 2024-06-19 | 13,950.00 | 14,025.00 | 13,950.00 | 14,025.00 | 12,666.69 | 900 |
| 2024-06-14 | 13,900.00 | 13,925.00 | 13,900.00 | 13,925.00 | 12,576.37 | 600 |
| 2024-06-13 | 14,125.00 | 14,150.00 | 13,900.00 | 14,150.00 | 12,779.58 | 300 |
| 2024-06-12 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 12,779.58 | 100 |
| 2024-06-11 | 14,050.00 | 14,150.00 | 14,050.00 | 14,150.00 | 12,779.58 | 200 |
| 2024-06-10 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 12,734.43 | 100 |
| 2024-06-07 | 14,125.00 | 14,125.00 | 14,125.00 | 14,125.00 | 12,757.01 | 300 |
| 2024-06-06 | 14,150.00 | 14,150.00 | 14,000.00 | 14,000.00 | 12,644.11 | 600 |
| 2024-06-05 | 13,925.00 | 14,150.00 | 13,900.00 | 13,900.00 | 12,553.80 | 700 |
| 2024-06-04 | 13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | 12,576.37 | 100 |
| 2024-06-03 | 13,925.00 | 13,925.00 | 13,900.00 | 13,925.00 | 12,576.37 | 1,400 |
| 2024-05-31 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 12,915.06 | 100 |
| 2024-05-30 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 12,869.90 | 0 |
| 2024-05-29 | 13,925.00 | 14,275.00 | 13,925.00 | 14,250.00 | 12,869.90 | 500 |
| 2024-05-28 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,644.11 | 2,000 |
| 2024-05-27 | 14,350.00 | 14,350.00 | 14,000.00 | 14,000.00 | 12,644.11 | 300 |
| 2024-05-22 | 14,250.00 | 14,375.00 | 14,250.00 | 14,375.00 | 12,982.79 | 1,400 |
| 2024-05-21 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 12,779.58 | 0 |
| 2024-05-20 | 14,125.00 | 14,150.00 | 14,125.00 | 14,150.00 | 12,779.58 | 200 |
| 2024-05-17 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 12,779.58 | 100 |
| 2024-05-16 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 12,734.43 | 0 |
| 2024-05-15 | 14,050.00 | 14,150.00 | 14,050.00 | 14,100.00 | 12,734.43 | 600 |
| 2024-05-14 | 13,900.00 | 13,950.00 | 13,900.00 | 13,950.00 | 12,598.95 | 1,700 |
| 2024-05-13 | 13,900.00 | 14,150.00 | 13,900.00 | 14,150.00 | 12,779.58 | 200 |
| 2024-05-08 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 12,553.80 | 0 |
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.