Roda Vivatex Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	16,700.00	16,700.00	16,625.00	16,625.00	16,164.25	400
2026-05-01	15,500.00	15,500.00	15,500.00	15,500.00	15,070.43	0
2026-04-30	15,500.00	15,500.00	15,500.00	15,500.00	15,070.43	0
2026-04-29	15,750.00	15,750.00	15,500.00	15,500.00	15,070.43	200
2026-04-28	16,575.00	16,575.00	16,575.00	16,575.00	16,115.64	100
2026-04-27	16,250.00	16,650.00	16,250.00	16,575.00	16,115.64	1,300
2026-04-24	15,475.00	15,475.00	15,475.00	15,475.00	15,046.12	0
2026-04-23	15,475.00	15,475.00	15,475.00	15,475.00	15,046.12	400
2026-04-22	15,800.00	15,800.00	15,600.00	15,600.00	15,167.66	2,500
2026-04-21	16,000.00	16,000.00	16,000.00	16,000.00	15,556.57	200
2026-04-20	16,625.00	16,625.00	16,625.00	16,625.00	16,164.25	0
2026-04-17	16,625.00	16,625.00	16,625.00	16,625.00	16,164.25	0
2026-04-16	16,625.00	16,625.00	16,625.00	16,625.00	16,164.25	0
2026-04-15	16,625.00	16,625.00	16,625.00	16,625.00	16,164.25	100
2026-04-14	16,700.00	16,700.00	16,700.00	16,700.00	16,237.17	800
2026-04-13	16,700.00	16,700.00	16,700.00	16,700.00	16,237.17	100
2026-04-10	16,775.00	16,775.00	16,775.00	16,775.00	16,310.09	0
2026-04-09	16,775.00	16,775.00	16,775.00	16,775.00	16,310.09	0
2026-04-08	16,775.00	16,775.00	16,775.00	16,775.00	16,310.09	0
2026-04-07	16,775.00	16,775.00	16,775.00	16,775.00	16,310.09	0
2026-04-06	16,775.00	16,775.00	16,775.00	16,775.00	16,310.09	0
2026-04-02	16,775.00	16,775.00	16,775.00	16,775.00	16,310.09	100
2026-04-01	16,850.00	16,850.00	16,850.00	16,850.00	16,383.01	0
2026-03-31	16,850.00	16,850.00	16,850.00	16,850.00	16,383.01	0
2026-03-30	16,850.00	16,850.00	16,850.00	16,850.00	16,383.01	100
2026-03-27	16,200.00	16,475.00	15,925.00	15,925.00	15,483.65	3,300
2026-03-26	16,000.00	16,000.00	16,000.00	16,000.00	15,556.57	2,900
2026-03-25	16,475.00	16,475.00	16,475.00	16,475.00	16,018.41	0
2026-03-17	16,475.00	16,475.00	16,475.00	16,475.00	16,018.41	0
2026-03-16	15,700.00	16,475.00	15,600.00	16,475.00	16,018.41	900
2026-03-13	16,000.00	16,000.00	15,700.00	15,700.00	15,264.89	5,100
2026-03-12	16,225.00	16,225.00	16,000.00	16,000.00	15,556.57	2,100
2026-03-11	16,900.00	16,900.00	16,900.00	16,900.00	16,431.63	0
2026-03-10	16,900.00	16,900.00	16,900.00	16,900.00	16,431.63	100
2026-03-09	16,250.00	16,250.00	16,250.00	16,250.00	15,799.64	600
2026-03-06	15,700.00	17,000.00	15,600.00	17,000.00	16,528.86	55,300
2026-03-05	16,150.00	16,150.00	16,150.00	16,150.00	15,702.41	0
2026-03-04	16,175.00	16,175.00	16,150.00	16,150.00	15,702.41	300
2026-03-03	15,800.00	16,200.00	15,650.00	16,200.00	15,751.03	4,500
2026-03-02	16,200.00	16,200.00	15,600.00	16,200.00	15,751.03	1,600
2026-02-27	16,275.00	16,275.00	15,700.00	16,200.00	15,751.03	3,700
2026-02-26	16,150.00	16,150.00	15,875.00	16,125.00	15,678.11	100,300
2026-02-25	16,000.00	16,200.00	15,575.00	16,200.00	15,751.03	2,400
2026-02-24	16,200.00	16,200.00	15,675.00	16,125.00	15,678.11	2,600
2026-02-23	15,750.00	16,250.00	15,550.00	16,200.00	15,751.03	4,800
2026-02-20	15,975.00	15,975.00	15,025.00	15,025.00	14,608.59	5,900
2026-02-19	15,350.00	15,350.00	15,275.00	15,275.00	14,851.66	1,400
2026-02-18	15,175.00	15,350.00	15,150.00	15,350.00	14,924.59	1,500
2026-02-13	15,950.00	16,300.00	15,000.00	15,500.00	15,070.43	6,600
2026-02-12	16,275.00	16,275.00	15,000.00	15,150.00	14,730.13	8,000
2026-02-11	15,525.00	16,300.00	15,000.00	16,300.00	15,848.26	1,500
2026-02-10	15,550.00	15,700.00	15,000.00	15,500.00	15,070.43	2,100
2026-02-09	17,225.00	17,225.00	15,000.00	15,000.00	14,584.29	12,900
2026-02-06	15,500.00	15,500.00	15,475.00	15,475.00	15,046.12	1,400
2026-02-05	14,800.00	15,900.00	14,800.00	14,900.00	14,487.06	11,500
2026-02-04	16,000.00	16,000.00	15,000.00	15,100.00	14,681.51	23,900
2026-02-03	15,975.00	18,000.00	15,850.00	16,000.00	15,556.57	57,900
2026-02-02	17,600.00	17,600.00	14,100.00	15,000.00	14,584.29	6,600
2026-01-30	15,725.00	16,550.00	15,725.00	16,550.00	16,091.33	5,700
2026-01-29	15,175.00	15,900.00	13,800.00	13,800.00	13,417.54	3,300

← NewerPage 3 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.