Roda Vivatex Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	12,100.00	13,000.00	12,050.00	12,225.00	9,852.54	39,500
2023-01-25	13,750.00	14,750.00	12,825.00	12,950.00	10,436.84	67,100
2023-01-24	11,900.00	14,000.00	11,175.00	13,775.00	11,101.74	21,900
2023-01-20	13,000.00	13,200.00	12,000.00	12,000.00	9,671.20	6,900
2023-01-19	13,400.00	14,825.00	12,900.00	12,900.00	10,396.54	51,600
2023-01-18	14,875.00	14,875.00	13,850.00	13,850.00	11,162.18	22,900
2023-01-17	15,850.00	17,000.00	14,700.00	14,875.00	11,988.26	105,000
2023-01-16	14,550.00	16,000.00	14,425.00	15,800.00	12,733.75	68,200
2023-01-13	12,375.00	14,850.00	12,100.00	14,575.00	11,746.48	171,700
2023-01-12	11,000.00	12,375.00	11,000.00	12,375.00	9,973.43	61,400
2023-01-11	11,150.00	11,150.00	11,050.00	11,050.00	8,905.57	2,800
2023-01-10	12,000.00	12,000.00	11,175.00	11,175.00	9,006.31	8,000
2023-01-09	9,975.00	12,000.00	9,975.00	12,000.00	9,445.54	166,300
2023-01-06	10,000.00	10,000.00	9,925.00	10,000.00	7,871.28	5,100
2023-01-05	9,825.00	10,000.00	9,200.00	10,000.00	7,871.28	46,300
2023-01-04	9,875.00	9,900.00	9,825.00	9,825.00	7,733.54	11,600
2023-01-03	9,750.00	9,900.00	9,700.00	9,875.00	7,772.89	13,400
2023-01-02	9,250.00	9,900.00	9,250.00	9,600.00	7,556.43	18,000
2022-12-30	9,275.00	9,275.00	9,275.00	9,275.00	7,300.62	100
2022-12-29	9,250.00	9,250.00	9,250.00	9,250.00	7,280.94	100
2022-12-28	9,250.00	9,250.00	9,250.00	9,250.00	7,280.94	0
2022-12-27	9,250.00	9,250.00	9,250.00	9,250.00	7,280.94	0
2022-12-26	9,225.00	9,250.00	9,225.00	9,250.00	7,280.94	3,400
2022-12-23	9,225.00	9,225.00	9,225.00	9,225.00	7,261.26	100
2022-12-22	9,250.00	9,250.00	9,250.00	9,250.00	7,280.94	0
2022-12-21	9,250.00	9,250.00	9,250.00	9,250.00	7,280.94	0
2022-12-20	9,250.00	9,250.00	9,250.00	9,250.00	7,280.94	0
2022-12-19	9,100.00	9,250.00	9,100.00	9,250.00	7,280.94	300
2022-12-16	9,025.00	9,025.00	8,800.00	8,800.00	6,926.73	47,500
2022-12-15	9,000.00	9,000.00	9,000.00	9,000.00	7,084.16	100
2022-12-14	9,150.00	9,150.00	9,000.00	9,000.00	7,084.16	3,400
2022-12-13	8,800.00	8,800.00	8,800.00	8,800.00	6,926.73	0
2022-12-12	8,800.00	8,800.00	8,800.00	8,800.00	6,926.73	0
2022-12-09	8,800.00	8,800.00	8,800.00	8,800.00	6,926.73	0
2022-12-08	8,800.00	8,800.00	8,800.00	8,800.00	6,926.73	0
2022-12-07	8,800.00	8,800.00	8,800.00	8,800.00	6,926.73	0
2022-12-06	8,800.00	8,800.00	8,800.00	8,800.00	6,926.73	0
2022-12-05	8,800.00	8,800.00	8,800.00	8,800.00	6,926.73	0
2022-12-02	8,800.00	8,800.00	8,800.00	8,800.00	6,926.73	0
2022-12-01	8,800.00	8,800.00	8,800.00	8,800.00	6,926.73	11,000
2022-11-30	8,825.00	8,825.00	8,800.00	8,800.00	6,926.73	11,400
2022-11-29	8,800.00	8,825.00	8,800.00	8,800.00	6,926.73	12,200
2022-11-28	8,800.00	8,800.00	8,800.00	8,800.00	6,926.73	0
2022-11-25	8,800.00	8,825.00	8,800.00	8,800.00	6,926.73	11,300
2022-11-24	8,800.00	8,800.00	8,800.00	8,800.00	6,926.73	0
2022-11-23	8,825.00	8,825.00	8,800.00	8,800.00	6,926.73	15,300
2022-11-22	8,800.00	8,800.00	8,800.00	8,800.00	6,926.73	400
2022-11-21	8,800.00	8,800.00	8,800.00	8,800.00	6,926.73	18,300
2022-11-18	8,800.00	8,800.00	8,800.00	8,800.00	6,926.73	0
2022-11-17	8,800.00	8,800.00	8,800.00	8,800.00	6,926.73	0
2022-11-16	8,800.00	8,800.00	8,800.00	8,800.00	6,926.73	0
2022-11-15	8,800.00	8,800.00	8,800.00	8,800.00	6,926.73	0
2022-11-14	8,800.00	8,800.00	8,800.00	8,800.00	6,926.73	100
2022-11-11	8,700.00	8,700.00	8,700.00	8,700.00	6,848.02	0
2022-11-10	8,700.00	8,700.00	8,700.00	8,700.00	6,848.02	300
2022-11-09	9,950.00	10,000.00	9,250.00	9,250.00	7,280.94	500
2022-11-08	9,925.00	9,925.00	9,925.00	9,925.00	7,812.25	100
2022-11-07	8,725.00	8,725.00	8,725.00	8,725.00	6,867.70	100
2022-11-04	8,775.00	8,775.00	8,775.00	8,775.00	6,907.05	0
2022-11-03	8,775.00	8,775.00	8,775.00	8,775.00	6,907.05	300

← NewerPage 16 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.