Roda Vivatex Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	11,100.00	11,100.00	10,800.00	11,075.00	9,511.34	600
2023-08-03	11,000.00	11,100.00	10,750.00	11,100.00	9,532.81	400
2023-08-02	11,000.00	12,000.00	10,875.00	11,000.00	9,446.93	11,600
2023-08-01	10,800.00	10,800.00	10,700.00	10,700.00	9,189.28	400
2023-07-31	10,700.00	11,000.00	10,700.00	11,000.00	9,446.93	8,300
2023-07-28	10,950.00	10,950.00	10,950.00	10,950.00	9,403.99	0
2023-07-27	11,025.00	11,200.00	10,950.00	10,950.00	9,403.99	400
2023-07-26	10,725.00	10,925.00	10,700.00	10,925.00	9,382.52	1,500
2023-07-25	10,725.00	10,725.00	10,725.00	10,725.00	9,210.75	0
2023-07-24	10,725.00	10,725.00	10,725.00	10,725.00	9,210.75	300
2023-07-21	10,975.00	10,975.00	10,975.00	10,975.00	9,425.46	0
2023-07-20	10,975.00	10,975.00	10,975.00	10,975.00	9,425.46	100
2023-07-18	10,975.00	10,975.00	10,975.00	10,975.00	9,425.46	0
2023-07-17	10,975.00	10,975.00	10,975.00	10,975.00	9,425.46	100
2023-07-14	10,975.00	10,975.00	10,975.00	10,975.00	9,425.46	0
2023-07-13	10,975.00	10,975.00	10,975.00	10,975.00	9,425.46	0
2023-07-12	10,975.00	10,975.00	10,975.00	10,975.00	9,425.46	0
2023-07-11	10,975.00	10,975.00	10,975.00	10,975.00	9,425.46	0
2023-07-10	10,975.00	10,975.00	10,975.00	10,975.00	9,425.46	500
2023-07-07	10,975.00	10,975.00	10,975.00	10,975.00	9,425.46	0
2023-07-06	10,975.00	10,975.00	10,975.00	10,975.00	9,425.46	0
2023-07-05	11,000.00	11,100.00	10,750.00	10,975.00	9,425.46	800
2023-07-04	11,775.00	11,775.00	11,000.00	11,000.00	9,446.93	3,700
2023-07-03	11,700.00	12,300.00	11,700.00	11,775.00	9,489.87	5,400
2023-06-27	11,500.00	11,700.00	11,475.00	11,650.00	9,389.13	1,600
2023-06-26	11,000.00	11,000.00	11,000.00	11,000.00	8,865.27	100
2023-06-23	11,000.00	11,000.00	11,000.00	11,000.00	8,865.27	100
2023-06-22	11,000.00	11,000.00	11,000.00	11,000.00	8,865.27	0
2023-06-21	11,000.00	11,000.00	11,000.00	11,000.00	8,865.27	0
2023-06-20	11,000.00	11,000.00	11,000.00	11,000.00	8,865.27	100
2023-06-19	10,800.00	10,800.00	10,800.00	10,800.00	8,704.08	100
2023-06-16	10,975.00	11,000.00	10,975.00	11,000.00	8,865.27	3,100
2023-06-15	10,600.00	10,975.00	10,600.00	10,975.00	8,845.12	400
2023-06-14	10,600.00	10,600.00	10,600.00	10,600.00	8,542.90	100
2023-06-13	10,975.00	10,975.00	10,500.00	10,500.00	8,462.30	700
2023-06-12	10,500.00	11,400.00	10,500.00	11,000.00	8,865.27	400
2023-06-09	10,850.00	10,850.00	10,325.00	10,500.00	8,462.30	700
2023-06-08	11,800.00	11,925.00	10,875.00	10,875.00	8,764.53	500
2023-06-07	10,050.00	10,050.00	10,050.00	10,050.00	8,099.63	500
2023-06-06	10,100.00	10,100.00	10,100.00	10,100.00	8,139.93	0
2023-06-05	10,100.00	10,100.00	10,100.00	10,100.00	8,139.93	200
2023-05-31	10,000.00	10,000.00	10,000.00	10,000.00	8,059.34	0
2023-05-30	10,000.00	10,000.00	10,000.00	10,000.00	8,059.34	600
2023-05-29	10,000.00	10,000.00	9,975.00	9,975.00	8,039.19	500
2023-05-26	9,775.00	9,775.00	9,775.00	9,775.00	7,878.00	0
2023-05-25	10,325.00	10,325.00	9,775.00	9,775.00	7,878.00	2,300
2023-05-24	10,500.00	10,500.00	10,500.00	10,500.00	8,462.30	300
2023-05-23	10,325.00	10,325.00	10,325.00	10,325.00	8,321.26	0
2023-05-22	10,300.00	10,325.00	10,300.00	10,325.00	8,321.26	200
2023-05-19	10,300.00	10,300.00	10,300.00	10,300.00	8,301.12	2,300
2023-05-17	10,800.00	10,800.00	10,800.00	10,800.00	8,704.08	0
2023-05-16	10,800.00	10,800.00	10,800.00	10,800.00	8,704.08	0
2023-05-15	10,800.00	10,800.00	10,800.00	10,800.00	8,704.08	100
2023-05-12	10,800.00	10,800.00	10,800.00	10,800.00	8,704.08	0
2023-05-11	10,800.00	10,800.00	10,800.00	10,800.00	8,704.08	0
2023-05-10	10,900.00	10,900.00	10,800.00	10,800.00	8,704.08	500
2023-05-09	10,700.00	10,700.00	10,700.00	10,700.00	8,623.49	0
2023-05-08	10,700.00	10,700.00	10,700.00	10,700.00	8,623.49	0
2023-05-05	10,700.00	10,700.00	10,700.00	10,700.00	8,623.49	0
2023-05-04	10,275.00	10,700.00	10,275.00	10,700.00	8,623.49	200

← NewerPage 14 of 21 · 1,219 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.