Roda Vivatex Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	10,525.00	10,525.00	10,525.00	10,525.00	8,482.45	100
2023-05-02	10,525.00	10,525.00	10,525.00	10,525.00	8,482.45	500
2023-04-28	10,525.00	10,525.00	10,525.00	10,525.00	8,482.45	0
2023-04-27	10,525.00	10,525.00	10,525.00	10,525.00	8,482.45	100
2023-04-26	10,525.00	10,525.00	10,525.00	10,525.00	8,482.45	300
2023-04-18	10,500.00	10,900.00	10,500.00	10,500.00	8,462.30	1,000
2023-04-17	11,200.00	11,200.00	10,325.00	10,325.00	8,321.26	200
2023-04-14	10,875.00	10,950.00	10,875.00	10,950.00	8,824.97	1,600
2023-04-13	10,450.00	10,925.00	10,200.00	10,925.00	8,804.82	1,600
2023-04-12	10,450.00	10,450.00	10,450.00	10,450.00	8,422.01	200
2023-04-11	10,250.00	10,650.00	10,250.00	10,500.00	8,462.30	1,000
2023-04-10	10,200.00	10,250.00	10,200.00	10,250.00	8,260.82	1,100
2023-04-06	10,225.00	10,225.00	10,225.00	10,225.00	8,240.67	100
2023-04-05	10,300.00	10,300.00	10,250.00	10,250.00	8,260.82	700
2023-04-04	10,200.00	10,225.00	10,150.00	10,200.00	8,220.52	5,000
2023-04-03	10,500.00	10,500.00	10,225.00	10,225.00	8,240.67	300
2023-03-31	10,350.00	10,500.00	10,350.00	10,500.00	8,462.30	800
2023-03-30	10,350.00	10,350.00	10,350.00	10,350.00	8,341.41	700
2023-03-29	10,100.00	10,100.00	10,100.00	10,100.00	8,139.93	0
2023-03-28	10,100.00	10,100.00	10,100.00	10,100.00	8,139.93	100
2023-03-27	10,050.00	10,100.00	10,050.00	10,100.00	8,139.93	500
2023-03-24	10,050.00	10,050.00	10,050.00	10,050.00	8,099.63	1,300
2023-03-21	10,050.00	10,050.00	10,050.00	10,050.00	8,099.63	500
2023-03-20	10,350.00	10,350.00	10,050.00	10,075.00	8,119.78	1,500
2023-03-17	10,600.00	10,600.00	10,600.00	10,600.00	8,542.90	0
2023-03-16	10,600.00	10,600.00	10,600.00	10,600.00	8,542.90	0
2023-03-15	10,600.00	10,600.00	10,600.00	10,600.00	8,542.90	0
2023-03-14	10,600.00	10,600.00	10,600.00	10,600.00	8,542.90	0
2023-03-13	10,600.00	10,600.00	10,600.00	10,600.00	8,542.90	0
2023-03-10	10,600.00	10,600.00	10,600.00	10,600.00	8,542.90	0
2023-03-09	10,600.00	10,600.00	10,600.00	10,600.00	8,542.90	0
2023-03-08	10,600.00	10,600.00	10,600.00	10,600.00	8,542.90	0
2023-03-07	10,500.00	10,600.00	10,500.00	10,600.00	8,542.90	400
2023-03-06	10,025.00	10,025.00	10,000.00	10,000.00	8,059.34	2,300
2023-03-03	10,050.00	10,450.00	10,025.00	10,025.00	8,079.48	10,500
2023-03-02	9,975.00	10,250.00	9,975.00	10,000.00	8,059.34	12,200
2023-03-01	9,850.00	9,950.00	9,850.00	9,950.00	8,019.04	400
2023-02-28	10,100.00	10,100.00	10,100.00	10,100.00	8,139.93	800
2023-02-27	10,100.00	10,100.00	10,100.00	10,100.00	8,139.93	300
2023-02-24	10,325.00	10,325.00	10,325.00	10,325.00	8,321.26	0
2023-02-23	10,025.00	10,325.00	10,025.00	10,325.00	8,321.26	1,200
2023-02-22	10,000.00	10,250.00	10,000.00	10,025.00	8,079.48	800
2023-02-21	10,050.00	10,050.00	10,050.00	10,050.00	8,099.63	100
2023-02-20	10,700.00	10,700.00	10,700.00	10,700.00	8,623.49	0
2023-02-17	10,700.00	10,700.00	10,700.00	10,700.00	8,623.49	0
2023-02-16	10,700.00	10,700.00	10,700.00	10,700.00	8,623.49	600
2023-02-15	10,750.00	10,750.00	10,750.00	10,750.00	8,663.79	0
2023-02-14	10,175.00	11,000.00	10,175.00	10,750.00	8,663.79	3,800
2023-02-13	9,975.00	9,975.00	9,975.00	9,975.00	8,039.19	200
2023-02-10	10,025.00	10,025.00	9,900.00	9,900.00	7,978.74	1,500
2023-02-09	10,550.00	10,550.00	10,025.00	10,025.00	8,079.48	9,600
2023-02-08	11,400.00	11,400.00	10,550.00	10,550.00	8,502.60	800
2023-02-07	11,000.00	11,075.00	10,800.00	10,800.00	8,704.08	11,100
2023-02-06	11,125.00	11,275.00	11,000.00	11,200.00	9,026.46	2,400
2023-02-03	11,300.00	11,300.00	11,100.00	11,100.00	8,945.86	3,600
2023-02-02	11,700.00	12,000.00	11,275.00	11,300.00	9,107.05	25,400
2023-02-01	11,925.00	12,325.00	11,925.00	11,975.00	9,651.05	1,400
2023-01-31	11,850.00	12,900.00	11,750.00	11,925.00	9,610.76	13,600
2023-01-30	11,475.00	12,925.00	11,000.00	11,625.00	9,368.98	5,000
2023-01-27	12,225.00	12,225.00	11,475.00	11,475.00	9,248.09	2,700

← NewerPage 15 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.