Roda Vivatex Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	13,925.00	13,925.00	13,925.00	13,925.00	11,958.95	0
2023-10-30	13,150.00	13,950.00	13,150.00	13,925.00	11,958.95	6,100
2023-10-27	13,750.00	14,000.00	13,050.00	13,100.00	11,250.43	3,900
2023-10-26	14,275.00	14,275.00	14,275.00	14,275.00	12,259.54	0
2023-10-25	13,950.00	14,425.00	13,500.00	14,275.00	12,259.54	2,800
2023-10-24	13,750.00	14,500.00	13,750.00	14,500.00	12,452.77	300
2023-10-23	13,850.00	14,575.00	13,350.00	14,500.00	12,452.77	3,100
2023-10-20	14,100.00	14,100.00	14,100.00	14,100.00	12,109.24	300
2023-10-19	14,675.00	14,675.00	14,675.00	14,675.00	12,603.06	0
2023-10-18	14,675.00	14,675.00	14,675.00	14,675.00	12,603.06	0
2023-10-17	14,250.00	14,675.00	13,825.00	14,675.00	12,603.06	5,800
2023-10-16	14,700.00	14,700.00	14,700.00	14,700.00	12,624.53	500
2023-10-13	14,200.00	14,725.00	14,050.00	14,725.00	12,646.00	3,700
2023-10-12	14,200.00	14,200.00	14,150.00	14,150.00	12,152.18	400
2023-10-11	14,350.00	14,350.00	14,300.00	14,300.00	12,281.01	1,100
2023-10-10	14,700.00	14,700.00	14,700.00	14,700.00	12,624.53	0
2023-10-09	14,900.00	15,000.00	13,250.00	14,700.00	12,624.53	7,700
2023-10-06	14,550.00	15,600.00	14,550.00	14,900.00	12,796.29	6,900
2023-10-05	14,950.00	14,950.00	14,600.00	14,600.00	12,538.65	300
2023-10-04	14,700.00	14,700.00	13,900.00	14,700.00	12,624.53	1,900
2023-10-03	13,800.00	15,000.00	13,800.00	14,950.00	12,839.23	1,900
2023-10-02	15,300.00	15,500.00	13,725.00	13,725.00	11,787.19	3,000
2023-09-29	15,200.00	15,900.00	15,150.00	15,150.00	13,011.00	3,900
2023-09-27	15,100.00	15,550.00	14,300.00	15,550.00	13,354.52	5,400
2023-09-26	14,150.00	15,100.00	14,150.00	15,100.00	12,968.06	4,100
2023-09-25	14,500.00	14,800.00	13,250.00	14,150.00	12,152.18	2,700
2023-09-22	14,500.00	14,500.00	14,500.00	14,500.00	12,452.77	600
2023-09-21	13,900.00	14,500.00	13,875.00	14,500.00	12,452.77	2,900
2023-09-20	13,500.00	13,900.00	13,500.00	13,900.00	11,937.48	1,700
2023-09-19	12,500.00	12,500.00	12,500.00	12,500.00	10,735.15	0
2023-09-18	12,650.00	12,650.00	12,475.00	12,500.00	10,735.15	5,200
2023-09-15	12,625.00	12,625.00	12,625.00	12,625.00	10,842.50	0
2023-09-14	12,550.00	12,625.00	12,550.00	12,625.00	10,842.50	700
2023-09-13	13,500.00	13,500.00	12,500.00	12,550.00	10,778.09	1,100
2023-09-12	13,800.00	13,800.00	13,800.00	13,800.00	11,851.60	0
2023-09-11	13,750.00	13,950.00	13,750.00	13,800.00	11,851.60	800
2023-09-08	12,600.00	12,600.00	12,600.00	12,600.00	10,821.03	0
2023-09-07	12,600.00	12,600.00	12,600.00	12,600.00	10,821.03	0
2023-09-06	12,600.00	12,600.00	12,600.00	12,600.00	10,821.03	100
2023-09-05	12,600.00	12,600.00	12,600.00	12,600.00	10,821.03	400
2023-09-04	13,000.00	13,975.00	12,600.00	12,600.00	10,821.03	28,600
2023-09-01	12,650.00	12,650.00	12,550.00	12,550.00	10,778.09	200
2023-08-31	12,600.00	12,650.00	12,600.00	12,650.00	10,863.97	4,700
2023-08-30	12,375.00	12,400.00	12,375.00	12,400.00	10,649.26	400
2023-08-29	13,000.00	13,000.00	12,500.00	12,600.00	10,821.03	400
2023-08-28	12,925.00	13,000.00	12,900.00	13,000.00	11,164.55	1,300
2023-08-25	12,925.00	12,925.00	12,925.00	12,925.00	11,100.14	0
2023-08-24	12,925.00	12,925.00	12,925.00	12,925.00	11,100.14	0
2023-08-23	12,975.00	13,000.00	12,925.00	12,925.00	11,100.14	1,300
2023-08-22	12,000.00	13,600.00	11,300.00	12,925.00	11,100.14	2,500
2023-08-21	12,000.00	12,000.00	12,000.00	12,000.00	10,305.74	500
2023-08-18	11,850.00	11,850.00	11,850.00	11,850.00	10,176.92	300
2023-08-16	11,850.00	11,850.00	11,850.00	11,850.00	10,176.92	200
2023-08-15	12,000.00	12,000.00	11,925.00	11,925.00	10,241.33	300
2023-08-14	11,400.00	11,925.00	11,400.00	11,900.00	10,219.86	2,000
2023-08-11	11,175.00	11,175.00	11,175.00	11,175.00	9,597.22	800
2023-08-10	11,325.00	11,325.00	11,325.00	11,325.00	9,726.04	100
2023-08-09	11,325.00	11,325.00	11,325.00	11,325.00	9,726.04	0
2023-08-08	11,350.00	11,500.00	11,325.00	11,325.00	9,726.04	800
2023-08-07	11,250.00	11,250.00	11,250.00	11,250.00	9,661.63	300

← NewerPage 13 of 21 · 1,215 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.