Roda Vivatex Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 6,454.45 | 0 |
| 2022-08-08 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 6,454.45 | 0 |
| 2022-08-05 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 6,454.45 | 0 |
| 2022-08-04 | 8,400.00 | 8,600.00 | 8,200.00 | 8,200.00 | 6,454.45 | 2,500 |
| 2022-08-03 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6,611.88 | 0 |
| 2022-08-02 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6,611.88 | 0 |
| 2022-08-01 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6,611.88 | 0 |
| 2022-07-29 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6,611.88 | 0 |
| 2022-07-28 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6,611.88 | 0 |
| 2022-07-27 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6,611.88 | 300 |
| 2022-07-26 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 6,592.20 | 100 |
| 2022-07-25 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,084.16 | 0 |
| 2022-07-22 | 9,375.00 | 9,375.00 | 8,750.00 | 9,000.00 | 7,084.16 | 6,600 |
| 2022-07-21 | 8,025.00 | 9,400.00 | 8,025.00 | 9,400.00 | 7,399.01 | 1,600 |
| 2022-07-20 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 6,316.71 | 0 |
| 2022-07-19 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 6,316.71 | 0 |
| 2022-07-18 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 6,316.71 | 100 |
| 2022-07-15 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,297.03 | 3,900 |
| 2022-07-14 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,297.03 | 1,300 |
| 2022-07-13 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,297.03 | 1,300 |
| 2022-07-12 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,297.03 | 100 |
| 2022-07-11 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,297.03 | 0 |
| 2022-07-08 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,297.03 | 700 |
| 2022-07-07 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,297.03 | 100 |
| 2022-07-06 | 8,000.00 | 8,650.00 | 8,000.00 | 8,000.00 | 6,297.03 | 5,200 |
| 2022-07-05 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,218.32 | 8,700 |
| 2022-07-04 | 7,500.00 | 8,000.00 | 7,500.00 | 7,900.00 | 6,218.32 | 102,900 |
| 2022-07-01 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5,903.46 | 400 |
| 2022-06-30 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5,903.46 | 300 |
| 2022-06-29 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5,903.46 | 300 |
| 2022-06-28 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 5,903.46 | 2,900 |
| 2022-06-27 | 7,500.00 | 7,500.00 | 7,425.00 | 7,425.00 | 5,844.43 | 3,500 |
| 2022-06-24 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 5,903.46 | 1,100 |
| 2022-06-23 | 7,950.00 | 7,950.00 | 7,500.00 | 7,500.00 | 5,903.46 | 1,500 |
| 2022-06-22 | 8,075.00 | 8,075.00 | 7,600.00 | 7,950.00 | 6,257.67 | 18,100 |
| 2022-06-21 | 8,450.00 | 8,500.00 | 8,100.00 | 8,100.00 | 6,375.74 | 5,800 |
| 2022-06-20 | 8,400.00 | 8,700.00 | 8,375.00 | 8,700.00 | 6,482.00 | 31,100 |
| 2022-06-17 | 8,200.00 | 8,350.00 | 8,150.00 | 8,350.00 | 6,221.23 | 9,800 |
| 2022-06-16 | 7,925.00 | 8,200.00 | 7,925.00 | 8,200.00 | 6,109.47 | 9,000 |
| 2022-06-15 | 7,775.00 | 8,000.00 | 7,775.00 | 7,925.00 | 5,904.58 | 7,100 |
| 2022-06-14 | 7,675.00 | 7,775.00 | 7,675.00 | 7,775.00 | 5,792.82 | 3,200 |
| 2022-06-13 | 8,000.00 | 8,000.00 | 7,675.00 | 7,675.00 | 5,718.32 | 2,400 |
| 2022-06-10 | 7,000.00 | 8,000.00 | 6,900.00 | 8,000.00 | 5,960.46 | 500 |
| 2022-06-09 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 5,103.65 | 0 |
| 2022-06-08 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 5,103.65 | 0 |
| 2022-06-07 | 7,000.00 | 7,100.00 | 6,850.00 | 6,850.00 | 5,103.65 | 5,000 |
| 2022-06-06 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 5,103.65 | 0 |
| 2022-06-03 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 5,103.65 | 4,400 |
| 2022-06-02 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 5,103.65 | 0 |
| 2022-05-31 | 6,825.00 | 6,850.00 | 6,825.00 | 6,850.00 | 5,103.65 | 300 |
| 2022-05-30 | 6,825.00 | 6,975.00 | 6,825.00 | 6,975.00 | 5,196.78 | 2,300 |
| 2022-05-27 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 5,085.02 | 900 |
| 2022-05-25 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 5,085.02 | 200 |
| 2022-05-24 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 5,066.39 | 100 |
| 2022-05-23 | 7,100.00 | 7,100.00 | 6,750.00 | 6,750.00 | 5,029.14 | 400 |
| 2022-05-20 | 7,000.00 | 7,000.00 | 6,700.00 | 6,700.00 | 4,991.89 | 21,700 |
| 2022-05-19 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 5,178.15 | 0 |
| 2022-05-18 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 5,178.15 | 0 |
| 2022-05-17 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 5,178.15 | 100 |
| 2022-05-13 | 7,450.00 | 7,450.00 | 7,150.00 | 7,150.00 | 5,327.16 | 200 |
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.