Roda Vivatex Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 8,950.00 | 8,950.00 | 8,725.00 | 8,725.00 | 6,867.70 | 300 |
| 2022-11-01 | 8,925.00 | 8,950.00 | 8,925.00 | 8,950.00 | 7,044.80 | 300 |
| 2022-10-31 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 6,887.37 | 100 |
| 2022-10-28 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,848.02 | 100 |
| 2022-10-27 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,848.02 | 0 |
| 2022-10-26 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,848.02 | 0 |
| 2022-10-25 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,848.02 | 0 |
| 2022-10-24 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,848.02 | 0 |
| 2022-10-21 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,848.02 | 100 |
| 2022-10-20 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,848.02 | 0 |
| 2022-10-19 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,848.02 | 3,500 |
| 2022-10-18 | 8,875.00 | 8,875.00 | 8,675.00 | 8,675.00 | 6,828.34 | 400 |
| 2022-10-17 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,005.44 | 0 |
| 2022-10-14 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,005.44 | 200 |
| 2022-10-13 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,005.44 | 0 |
| 2022-10-12 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,005.44 | 0 |
| 2022-10-11 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,005.44 | 0 |
| 2022-10-10 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,005.44 | 100 |
| 2022-10-07 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 7,064.48 | 0 |
| 2022-10-06 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 7,064.48 | 100 |
| 2022-10-05 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,848.02 | 0 |
| 2022-10-04 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,848.02 | 200 |
| 2022-10-03 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 6,788.98 | 0 |
| 2022-09-30 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 6,788.98 | 200 |
| 2022-09-29 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 6,828.34 | 0 |
| 2022-09-28 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 6,828.34 | 100 |
| 2022-09-27 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 6,828.34 | 100 |
| 2022-09-26 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 6,769.31 | 200 |
| 2022-09-23 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 6,926.73 | 300 |
| 2022-09-22 | 8,725.00 | 8,800.00 | 8,725.00 | 8,800.00 | 6,926.73 | 200 |
| 2022-09-21 | 8,725.00 | 8,725.00 | 8,725.00 | 8,725.00 | 6,867.70 | 0 |
| 2022-09-20 | 8,700.00 | 8,725.00 | 8,700.00 | 8,725.00 | 6,867.70 | 200 |
| 2022-09-19 | 8,850.00 | 8,950.00 | 8,850.00 | 8,950.00 | 7,044.80 | 300 |
| 2022-09-16 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 6,966.09 | 0 |
| 2022-09-15 | 9,100.00 | 9,100.00 | 8,700.00 | 8,850.00 | 6,966.09 | 1,000 |
| 2022-09-14 | 8,700.00 | 8,975.00 | 8,700.00 | 8,975.00 | 7,064.48 | 500 |
| 2022-09-13 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,848.02 | 500 |
| 2022-09-12 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 6,729.95 | 0 |
| 2022-09-09 | 8,550.00 | 8,550.00 | 8,500.00 | 8,550.00 | 6,729.95 | 2,700 |
| 2022-09-08 | 8,725.00 | 8,725.00 | 8,725.00 | 8,725.00 | 6,867.70 | 0 |
| 2022-09-07 | 8,750.00 | 8,750.00 | 8,725.00 | 8,725.00 | 6,867.70 | 200 |
| 2022-09-06 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 6,848.02 | 2,400 |
| 2022-09-05 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 6,887.37 | 0 |
| 2022-09-02 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 6,887.37 | 0 |
| 2022-09-01 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 6,887.37 | 0 |
| 2022-08-31 | 9,000.00 | 9,000.00 | 8,700.00 | 8,750.00 | 6,887.37 | 4,600 |
| 2022-08-30 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 6,651.24 | 0 |
| 2022-08-29 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 6,651.24 | 0 |
| 2022-08-26 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 6,651.24 | 0 |
| 2022-08-25 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 6,651.24 | 100 |
| 2022-08-24 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6,611.88 | 0 |
| 2022-08-23 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6,611.88 | 200 |
| 2022-08-22 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 6,572.52 | 100 |
| 2022-08-19 | 8,325.00 | 8,325.00 | 8,300.00 | 8,300.00 | 6,533.17 | 1,300 |
| 2022-08-18 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 6,533.17 | 0 |
| 2022-08-16 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 6,533.17 | 0 |
| 2022-08-15 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 6,533.17 | 0 |
| 2022-08-12 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 6,533.17 | 300 |
| 2022-08-11 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 6,454.45 | 0 |
| 2022-08-10 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 6,454.45 | 0 |
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.