Roda Vivatex Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 6,925.00 | 6,925.00 | 6,925.00 | 6,925.00 | 5,159.53 | 100 |
| 2022-05-11 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 5,140.90 | 100 |
| 2022-05-10 | 7,625.00 | 7,625.00 | 7,125.00 | 7,125.00 | 5,308.54 | 5,200 |
| 2022-05-09 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 5,699.69 | 100 |
| 2022-04-28 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 5,699.69 | 0 |
| 2022-04-27 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 5,699.69 | 0 |
| 2022-04-26 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 5,699.69 | 0 |
| 2022-04-25 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 5,699.69 | 0 |
| 2022-04-22 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 5,699.69 | 2,000 |
| 2022-04-21 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 6,109.47 | 0 |
| 2022-04-20 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 6,109.47 | 0 |
| 2022-04-19 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 6,109.47 | 200 |
| 2022-04-18 | 8,650.00 | 8,650.00 | 8,200.00 | 8,200.00 | 6,109.47 | 3,600 |
| 2022-04-14 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 6,444.75 | 0 |
| 2022-04-13 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 6,444.75 | 1,600 |
| 2022-04-12 | 8,000.00 | 9,300.00 | 7,950.00 | 9,300.00 | 6,929.04 | 10,900 |
| 2022-04-11 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | 5,941.84 | 10,000 |
| 2022-04-08 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,215.40 | 300 |
| 2022-04-07 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,215.40 | 100 |
| 2022-04-06 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 5,401.67 | 0 |
| 2022-04-05 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 5,401.67 | 0 |
| 2022-04-04 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 5,401.67 | 0 |
| 2022-04-01 | 7,225.00 | 7,250.00 | 7,225.00 | 7,250.00 | 5,401.67 | 5,900 |
| 2022-03-31 | 7,225.00 | 7,225.00 | 7,225.00 | 7,225.00 | 5,383.04 | 100 |
| 2022-03-30 | 7,075.00 | 7,075.00 | 7,000.00 | 7,000.00 | 5,215.40 | 400 |
| 2022-03-29 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,215.40 | 0 |
| 2022-03-28 | 6,950.00 | 7,000.00 | 6,950.00 | 7,000.00 | 5,215.40 | 1,000 |
| 2022-03-25 | 6,925.00 | 6,925.00 | 6,925.00 | 6,925.00 | 5,159.53 | 0 |
| 2022-03-24 | 6,925.00 | 6,925.00 | 6,925.00 | 6,925.00 | 5,159.53 | 400 |
| 2022-03-23 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 5,140.90 | 0 |
| 2022-03-22 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 5,140.90 | 0 |
| 2022-03-21 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 5,140.90 | 200 |
| 2022-03-18 | 6,925.00 | 6,925.00 | 6,900.00 | 6,900.00 | 5,140.90 | 8,100 |
| 2022-03-17 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,215.40 | 1,300 |
| 2022-03-16 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,215.40 | 500 |
| 2022-03-15 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 5,103.65 | 100 |
| 2022-03-14 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 5,066.39 | 0 |
| 2022-03-11 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 5,066.39 | 100 |
| 2022-03-10 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 5,010.51 | 0 |
| 2022-03-09 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 5,010.51 | 200 |
| 2022-03-08 | 7,000.00 | 7,175.00 | 7,000.00 | 7,175.00 | 5,345.79 | 4,500 |
| 2022-03-07 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 5,140.90 | 3,500 |
| 2022-03-04 | 6,925.00 | 6,925.00 | 6,900.00 | 6,900.00 | 5,140.90 | 800 |
| 2022-03-02 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,215.40 | 0 |
| 2022-03-01 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,215.40 | 0 |
| 2022-02-25 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,215.40 | 0 |
| 2022-02-24 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,215.40 | 0 |
| 2022-02-23 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,215.40 | 200 |
| 2022-02-22 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,215.40 | 0 |
| 2022-02-21 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,215.40 | 1,100 |
| 2022-02-18 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,215.40 | 0 |
| 2022-02-17 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,215.40 | 0 |
| 2022-02-16 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 5,215.40 | 4,300 |
| 2022-02-15 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 5,140.90 | 100 |
| 2022-02-14 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,215.40 | 100 |
| 2022-02-11 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 5,215.40 | 101,500 |
| 2022-02-10 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 5,140.90 | 0 |
| 2022-02-09 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 5,140.90 | 0 |
| 2022-02-08 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 5,140.90 | 0 |
| 2022-02-07 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 5,140.90 | 100 |
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.