Roda Vivatex Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 12,553.80 | 0 |
| 2024-05-07 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 12,553.80 | 100 |
| 2024-05-06 | 13,975.00 | 14,200.00 | 13,975.00 | 14,200.00 | 12,824.74 | 1,000 |
| 2024-05-03 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 12,463.48 | 2,800 |
| 2024-05-02 | 14,050.00 | 14,050.00 | 13,900.00 | 13,900.00 | 12,553.80 | 6,800 |
| 2024-04-30 | 13,925.00 | 14,075.00 | 13,925.00 | 14,075.00 | 12,711.85 | 200 |
| 2024-04-29 | 13,900.00 | 14,100.00 | 13,900.00 | 14,100.00 | 12,734.43 | 400 |
| 2024-04-26 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 12,553.80 | 100 |
| 2024-04-25 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 12,553.80 | 0 |
| 2024-04-24 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 12,553.80 | 400 |
| 2024-04-23 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | 12,531.22 | 0 |
| 2024-04-22 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | 12,531.22 | 0 |
| 2024-04-19 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | 12,531.22 | 9,600 |
| 2024-04-18 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | 12,531.22 | 100 |
| 2024-04-17 | 13,775.00 | 13,900.00 | 13,775.00 | 13,875.00 | 12,531.22 | 3,100 |
| 2024-04-16 | 13,900.00 | 14,000.00 | 13,750.00 | 13,750.00 | 12,418.32 | 8,000 |
| 2024-04-05 | 13,950.00 | 13,950.00 | 13,925.00 | 13,925.00 | 12,576.37 | 300 |
| 2024-04-04 | 14,025.00 | 14,050.00 | 14,000.00 | 14,050.00 | 12,689.27 | 2,100 |
| 2024-04-03 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,644.11 | 1,100 |
| 2024-04-02 | 14,000.00 | 14,100.00 | 14,000.00 | 14,000.00 | 12,644.11 | 800 |
| 2024-04-01 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 12,869.90 | 200 |
| 2024-03-28 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 12,960.21 | 100 |
| 2024-03-27 | 14,175.00 | 14,175.00 | 14,100.00 | 14,100.00 | 12,734.43 | 400 |
| 2024-03-26 | 14,175.00 | 14,175.00 | 14,025.00 | 14,175.00 | 12,802.16 | 900 |
| 2024-03-25 | 14,400.00 | 14,400.00 | 14,050.00 | 14,300.00 | 12,915.06 | 600 |
| 2024-03-22 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 12,915.06 | 100 |
| 2024-03-21 | 14,600.00 | 14,950.00 | 14,000.00 | 14,350.00 | 12,960.21 | 1,200 |
| 2024-03-20 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 12,960.21 | 500 |
| 2024-03-19 | 14,250.00 | 14,750.00 | 14,250.00 | 14,350.00 | 12,960.21 | 60,600 |
| 2024-03-18 | 14,000.00 | 14,250.00 | 14,000.00 | 14,200.00 | 12,824.74 | 3,000 |
| 2024-03-15 | 14,600.00 | 14,600.00 | 14,425.00 | 14,425.00 | 13,027.95 | 400 |
| 2024-03-14 | 14,250.00 | 14,500.00 | 14,100.00 | 14,400.00 | 13,005.37 | 5,300 |
| 2024-03-13 | 13,975.00 | 14,250.00 | 13,950.00 | 14,250.00 | 12,869.90 | 9,300 |
| 2024-03-08 | 13,900.00 | 14,250.00 | 13,900.00 | 14,050.00 | 12,689.27 | 900 |
| 2024-03-07 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 12,644.11 | 1,200 |
| 2024-03-06 | 14,050.00 | 14,050.00 | 13,900.00 | 14,050.00 | 12,689.27 | 1,600 |
| 2024-03-05 | 13,925.00 | 14,150.00 | 13,925.00 | 14,050.00 | 12,689.27 | 600 |
| 2024-03-04 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 12,734.43 | 100 |
| 2024-03-01 | 14,025.00 | 14,125.00 | 14,025.00 | 14,125.00 | 12,757.01 | 200 |
| 2024-02-29 | 13,925.00 | 14,000.00 | 13,925.00 | 14,000.00 | 12,644.11 | 200 |
| 2024-02-28 | 13,950.00 | 14,175.00 | 13,950.00 | 14,000.00 | 12,644.11 | 3,100 |
| 2024-02-27 | 14,200.00 | 14,200.00 | 13,925.00 | 14,175.00 | 12,802.16 | 900 |
| 2024-02-26 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 12,598.95 | 200 |
| 2024-02-23 | 13,950.00 | 14,000.00 | 13,950.00 | 14,000.00 | 12,644.11 | 200 |
| 2024-02-22 | 13,900.00 | 14,250.00 | 13,900.00 | 14,250.00 | 12,869.90 | 800 |
| 2024-02-21 | 14,275.00 | 14,275.00 | 13,925.00 | 13,950.00 | 12,598.95 | 1,100 |
| 2024-02-20 | 13,900.00 | 14,275.00 | 13,900.00 | 14,275.00 | 12,892.48 | 2,100 |
| 2024-02-19 | 14,025.00 | 14,025.00 | 13,975.00 | 13,975.00 | 12,621.53 | 5,800 |
| 2024-02-16 | 14,350.00 | 14,350.00 | 14,000.00 | 14,000.00 | 12,644.11 | 1,600 |
| 2024-02-15 | 14,575.00 | 14,575.00 | 13,975.00 | 14,475.00 | 13,073.11 | 1,100 |
| 2024-02-13 | 14,225.00 | 14,575.00 | 13,975.00 | 14,575.00 | 13,163.42 | 1,000 |
| 2024-02-12 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,644.11 | 0 |
| 2024-02-07 | 14,200.00 | 14,300.00 | 14,000.00 | 14,000.00 | 12,644.11 | 900 |
| 2024-02-06 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 12,734.43 | 0 |
| 2024-02-05 | 14,125.00 | 14,300.00 | 13,800.00 | 14,100.00 | 12,734.43 | 2,600 |
| 2024-02-02 | 13,925.00 | 13,925.00 | 13,900.00 | 13,925.00 | 12,576.37 | 700 |
| 2024-02-01 | 14,000.00 | 14,000.00 | 13,975.00 | 13,975.00 | 12,621.53 | 300 |
| 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 |
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.