Roda Vivatex Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6,900.00	6,900.00	6,900.00	6,900.00	5,140.90	100
2022-02-04	7,000.00	7,000.00	7,000.00	7,000.00	5,215.40	5,500
2022-02-03	7,000.00	7,000.00	7,000.00	7,000.00	5,215.40	10,200
2022-02-02	6,875.00	7,000.00	6,875.00	7,000.00	5,215.40	500
2022-01-31	7,000.00	7,000.00	7,000.00	7,000.00	5,215.40	100
2022-01-28	6,875.00	7,000.00	6,875.00	7,000.00	5,215.40	150,200
2022-01-27	6,800.00	6,800.00	6,800.00	6,800.00	5,066.39	0
2022-01-26	6,800.00	6,800.00	6,800.00	6,800.00	5,066.39	0
2022-01-25	6,825.00	6,825.00	6,800.00	6,800.00	5,066.39	1,000
2022-01-24	6,800.00	6,800.00	6,800.00	6,800.00	5,066.39	4,700
2022-01-21	6,825.00	6,825.00	6,825.00	6,825.00	5,085.02	100
2022-01-20	7,000.00	7,000.00	7,000.00	7,000.00	5,215.40	100
2022-01-19	7,025.00	7,025.00	7,025.00	7,025.00	5,234.03	0
2022-01-18	7,025.00	7,025.00	7,025.00	7,025.00	5,234.03	0
2022-01-17	7,025.00	7,025.00	7,025.00	7,025.00	5,234.03	0
2022-01-14	7,025.00	7,025.00	7,025.00	7,025.00	5,234.03	0
2022-01-13	6,775.00	7,025.00	6,750.00	7,025.00	5,234.03	4,600
2022-01-12	7,025.00	7,025.00	7,025.00	7,025.00	5,234.03	100
2022-01-11	7,000.00	7,000.00	7,000.00	7,000.00	5,215.40	0
2022-01-10	7,000.00	7,000.00	7,000.00	7,000.00	5,215.40	0
2022-01-07	6,975.00	7,100.00	6,900.00	7,000.00	5,215.40	35,200
2022-01-06	6,975.00	6,975.00	6,975.00	6,975.00	5,196.78	0
2022-01-05	6,975.00	6,975.00	6,975.00	6,975.00	5,196.78	0
2022-01-04	6,975.00	6,975.00	6,975.00	6,975.00	5,196.78	0
2022-01-03	6,950.00	6,975.00	6,950.00	6,975.00	5,196.78	200
2021-12-30	6,700.00	6,700.00	6,700.00	6,700.00	4,991.89	100
2021-12-29	6,850.00	6,850.00	6,850.00	6,850.00	5,103.65	0
2021-12-28	6,850.00	6,850.00	6,850.00	6,850.00	5,103.65	600
2021-12-27	6,850.00	6,900.00	6,850.00	6,900.00	5,140.90	100,200
2021-12-24	6,800.00	6,850.00	6,800.00	6,850.00	5,103.65	200
2021-12-23	6,625.00	6,625.00	6,625.00	6,625.00	4,936.01	0
2021-12-22	6,625.00	6,625.00	6,625.00	6,625.00	4,936.01	0
2021-12-21	6,625.00	6,625.00	6,625.00	6,625.00	4,936.01	100
2021-12-20	6,625.00	6,625.00	6,625.00	6,625.00	4,936.01	200
2021-12-17	6,625.00	6,625.00	6,625.00	6,625.00	4,936.01	400
2021-12-16	6,675.00	6,675.00	6,600.00	6,625.00	4,936.01	400
2021-12-15	6,750.00	6,750.00	6,650.00	6,700.00	4,991.89	600
2021-12-14	6,750.00	6,750.00	6,750.00	6,750.00	5,029.14	600
2021-12-13	6,875.00	6,875.00	6,700.00	6,750.00	5,029.14	20,900
2021-12-10	7,300.00	7,300.00	6,875.00	6,875.00	5,122.27	11,100
2021-12-09	7,375.00	7,375.00	7,375.00	7,375.00	5,494.80	1,700
2021-12-08	6,900.00	7,925.00	6,800.00	7,925.00	5,904.58	12,000
2021-12-07	6,850.00	7,000.00	6,850.00	6,850.00	5,103.65	164,900
2021-12-06	6,850.00	6,850.00	6,850.00	6,850.00	5,103.65	0
2021-12-03	6,850.00	6,850.00	6,850.00	6,850.00	5,103.65	0
2021-12-02	6,850.00	6,850.00	6,850.00	6,850.00	5,103.65	0
2021-12-01	6,850.00	6,850.00	6,850.00	6,850.00	5,103.65	200
2021-11-30	7,000.00	7,000.00	7,000.00	7,000.00	5,215.40	400
2021-11-29	6,850.00	7,000.00	6,850.00	7,000.00	5,215.40	151,100
2021-11-26	6,950.00	6,950.00	6,950.00	6,950.00	5,178.15	0
2021-11-25	7,025.00	7,025.00	6,950.00	6,950.00	5,178.15	15,500
2021-11-24	7,025.00	7,025.00	7,025.00	7,025.00	5,234.03	400
2021-11-23	7,250.00	7,250.00	7,250.00	7,250.00	5,401.67	0
2021-11-22	7,000.00	7,300.00	6,900.00	7,250.00	5,401.67	111,300
2021-11-19	7,000.00	7,000.00	7,000.00	7,000.00	5,215.40	100
2021-11-18	7,000.00	7,000.00	7,000.00	7,000.00	5,215.40	0
2021-11-17	7,000.00	7,000.00	7,000.00	7,000.00	5,215.40	400
2021-11-16	6,950.00	6,950.00	6,950.00	6,950.00	5,178.15	200
2021-11-15	7,000.00	7,000.00	7,000.00	7,000.00	5,215.40	100
2021-11-12	6,850.00	7,000.00	6,850.00	7,000.00	5,215.40	800

← NewerPage 20 of 21 · 1,216 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.