Roda Vivatex Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13,600.00	13,600.00	13,600.00	13,600.00	13,600.00	200
2026-07-24	13,800.00	13,800.00	13,800.00	13,800.00	13,800.00	100
2026-07-23	13,600.00	13,800.00	13,600.00	13,800.00	13,800.00	1,300
2026-07-22	13,600.00	13,800.00	13,600.00	13,800.00	13,800.00	200
2026-07-21	13,675.00	13,800.00	13,600.00	13,800.00	13,800.00	1,000
2026-07-20	13,625.00	13,800.00	13,625.00	13,800.00	13,800.00	800
2026-07-17	13,600.00	13,600.00	13,600.00	13,600.00	13,600.00	600
2026-07-16	13,600.00	13,600.00	13,600.00	13,600.00	13,600.00	100
2026-07-15	13,650.00	13,800.00	13,650.00	13,800.00	13,800.00	1,400
2026-07-14	13,800.00	13,800.00	13,650.00	13,650.00	13,650.00	3,400
2026-07-13	14,175.00	14,175.00	13,800.00	13,800.00	13,800.00	800
2026-07-10	14,200.00	14,200.00	14,200.00	14,200.00	14,200.00	100
2026-07-09	14,200.00	14,200.00	14,200.00	14,200.00	14,200.00	100
2026-07-08	14,000.00	14,200.00	14,000.00	14,200.00	14,200.00	2,300
2026-07-07	15,000.00	15,100.00	14,000.00	14,000.00	14,000.00	3,100
2026-07-06	13,825.00	13,825.00	13,500.00	13,650.00	13,650.00	3,800
2026-07-03	13,825.00	13,825.00	13,825.00	13,825.00	13,825.00	200
2026-07-02	14,025.00	14,025.00	14,025.00	14,025.00	14,025.00	200
2026-07-01	14,400.00	14,400.00	14,000.00	14,000.00	13,612.00	1,000
2026-06-30	14,425.00	14,575.00	14,300.00	14,400.00	14,000.91	2,400
2026-06-29	14,500.00	14,500.00	14,300.00	14,475.00	14,073.84	2,700
2026-06-26	14,450.00	14,450.00	14,375.00	14,375.00	13,976.61	800
2026-06-25	14,375.00	14,375.00	14,375.00	14,375.00	13,976.61	0
2026-06-24	14,375.00	14,375.00	14,375.00	14,375.00	13,976.61	0
2026-06-23	14,325.00	14,375.00	14,325.00	14,375.00	13,976.61	300
2026-06-22	14,000.00	14,050.00	14,000.00	14,050.00	13,660.61	1,100
2026-06-19	13,825.00	13,825.00	13,825.00	13,825.00	13,441.85	200
2026-06-18	13,800.00	14,125.00	13,800.00	14,125.00	13,733.54	1,200
2026-06-17	14,000.00	14,000.00	13,600.00	13,800.00	13,417.54	7,000
2026-06-16	14,000.00	14,000.00	14,000.00	14,000.00	13,612.00	0
2026-06-15	14,300.00	14,300.00	13,750.00	14,000.00	13,612.00	29,500
2026-06-12	14,300.00	14,300.00	14,300.00	14,300.00	13,903.69	3,100
2026-06-11	14,475.00	14,475.00	14,475.00	14,475.00	14,073.84	100
2026-06-10	14,850.00	14,850.00	14,400.00	14,475.00	14,073.84	12,400
2026-06-09	15,125.00	15,200.00	15,000.00	15,000.00	14,584.29	7,500
2026-06-08	15,925.00	15,925.00	15,400.00	15,875.00	15,435.04	21,900
2026-06-05	16,625.00	16,625.00	16,625.00	16,625.00	16,164.25	0
2026-06-04	16,625.00	16,625.00	16,625.00	16,625.00	16,164.25	300
2026-06-03	16,650.00	16,650.00	16,650.00	16,650.00	16,188.56	0
2026-06-02	16,650.00	16,650.00	16,400.00	16,650.00	16,188.56	300
2026-06-01	16,675.00	16,675.00	16,675.00	16,675.00	16,212.86	0
2026-05-29	16,700.00	16,750.00	16,675.00	16,675.00	16,212.86	500
2026-05-28	16,850.00	16,850.00	16,850.00	16,850.00	16,383.01	0
2026-05-27	16,850.00	16,850.00	16,850.00	16,850.00	16,383.01	0
2026-05-26	16,850.00	16,850.00	16,850.00	16,850.00	16,383.01	200
2026-05-25	15,400.00	15,400.00	15,400.00	15,400.00	14,973.20	200
2026-05-22	15,400.00	15,500.00	15,400.00	15,400.00	14,973.20	600
2026-05-21	15,400.00	15,400.00	15,400.00	15,400.00	14,973.20	0
2026-05-20	14,575.00	15,400.00	14,000.00	15,400.00	14,973.20	1,200
2026-05-19	15,000.00	15,075.00	14,500.00	14,575.00	14,171.06	6,500
2026-05-18	16,425.00	16,425.00	15,400.00	15,400.00	14,973.20	3,200
2026-05-15	15,400.00	15,400.00	15,400.00	15,400.00	14,973.20	0
2026-05-14	15,400.00	15,400.00	15,400.00	15,400.00	14,973.20	0
2026-05-13	15,400.00	15,400.00	15,400.00	15,400.00	14,973.20	100
2026-05-12	15,600.00	15,675.00	15,600.00	15,650.00	15,216.27	400
2026-05-11	16,250.00	16,250.00	16,250.00	16,250.00	15,799.64	100
2026-05-08	15,700.00	16,275.00	15,600.00	16,275.00	15,823.95	1,600
2026-05-07	15,700.00	16,500.00	15,700.00	16,350.00	15,896.87	900
2026-05-06	16,250.00	16,250.00	15,500.00	15,525.00	15,094.74	1,200
2026-05-05	15,550.00	15,575.00	15,500.00	15,575.00	15,143.35	1,800

← NewerPage 2 of 5 · 253 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.