Roda Vivatex Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	16,450.00	16,450.00	14,200.00	16,000.00	15,556.57	14,300
2026-01-27	17,975.00	17,975.00	16,525.00	16,700.00	16,237.17	22,600
2026-01-26	17,600.00	18,900.00	16,000.00	17,975.00	17,476.84	28,400
2026-01-23	16,550.00	16,550.00	16,400.00	16,400.00	15,945.49	1,000
2026-01-22	16,400.00	17,575.00	16,400.00	16,875.00	16,407.32	51,700
2026-01-21	17,200.00	17,300.00	16,075.00	16,325.00	15,872.56	9,600
2026-01-20	17,000.00	17,200.00	15,000.00	17,200.00	16,723.31	39,700
2026-01-19	15,500.00	17,000.00	15,000.00	17,000.00	16,528.86	14,700
2026-01-16	15,450.00	15,450.00	15,450.00	15,450.00	15,021.81	0
2026-01-15	16,675.00	17,000.00	15,450.00	15,450.00	15,021.81	39,800
2026-01-14	13,700.00	16,550.00	13,425.00	16,550.00	16,091.33	103,100
2026-01-13	13,600.00	13,800.00	13,550.00	13,800.00	13,417.54	21,800
2026-01-12	13,000.00	15,600.00	12,650.00	13,600.00	13,223.09	98,600
2026-01-09	13,200.00	13,200.00	12,500.00	13,000.00	12,639.71	8,200
2026-01-08	13,225.00	13,375.00	13,150.00	13,250.00	12,688.33	33,400
2026-01-07	13,200.00	13,250.00	13,000.00	13,200.00	12,640.45	14,600
2026-01-06	13,000.00	13,100.00	13,000.00	13,100.00	12,544.69	12,500
2026-01-05	12,725.00	13,000.00	12,700.00	13,000.00	12,448.93	12,400
2026-01-02	12,700.00	12,750.00	12,625.00	12,700.00	12,161.64	9,400
2026-01-01	12,650.00	12,650.00	12,650.00	12,650.00	12,113.76	0
2025-12-31	12,650.00	12,650.00	12,650.00	12,650.00	12,113.76	0
2025-12-30	12,650.00	12,650.00	12,500.00	12,650.00	12,113.76	6,800
2025-12-29	12,600.00	12,700.00	12,550.00	12,650.00	12,113.76	15,300
2025-12-26	12,475.00	12,475.00	12,475.00	12,475.00	11,946.18	0
2025-12-25	12,475.00	12,475.00	12,475.00	12,475.00	11,946.18	0
2025-12-24	12,475.00	12,475.00	12,475.00	12,475.00	11,946.18	100
2025-12-23	12,050.00	12,475.00	12,000.00	12,475.00	11,946.18	2,300
2025-12-22	12,100.00	12,125.00	12,050.00	12,050.00	11,539.20	5,400
2025-12-19	12,600.00	12,600.00	12,550.00	12,550.00	12,018.00	1,200
2025-12-18	12,600.00	12,600.00	12,125.00	12,125.00	11,611.02	200
2025-12-17	12,500.00	12,550.00	12,475.00	12,550.00	12,018.00	4,600
2025-12-16	12,250.00	12,250.00	12,175.00	12,175.00	11,658.90	500
2025-12-15	12,500.00	12,500.00	12,450.00	12,450.00	11,922.24	800
2025-12-12	12,125.00	12,125.00	12,125.00	12,125.00	11,611.02	100
2025-12-11	12,125.00	12,175.00	12,125.00	12,150.00	11,634.96	1,600
2025-12-10	12,350.00	12,350.00	12,125.00	12,125.00	11,611.02	500
2025-12-09	12,450.00	12,450.00	12,075.00	12,375.00	11,850.42	1,200
2025-12-08	12,475.00	12,475.00	12,450.00	12,450.00	11,922.24	1,000
2025-12-05	12,425.00	12,500.00	12,075.00	12,075.00	11,563.14	5,800
2025-12-04	12,050.00	12,050.00	12,050.00	12,050.00	11,539.20	800
2025-12-03	12,150.00	12,150.00	12,150.00	12,150.00	11,634.96	100
2025-12-02	12,200.00	12,200.00	12,150.00	12,175.00	11,658.90	900
2025-12-01	12,275.00	12,500.00	12,000.00	12,375.00	11,850.42	900
2025-11-28	12,450.00	12,450.00	12,025.00	12,025.00	11,515.26	300
2025-11-27	12,425.00	12,450.00	12,425.00	12,450.00	11,922.24	300
2025-11-26	12,200.00	12,200.00	12,200.00	12,200.00	11,682.84	100
2025-11-25	12,425.00	12,425.00	12,425.00	12,425.00	11,898.30	0
2025-11-24	12,050.00	12,450.00	12,025.00	12,425.00	11,898.30	1,200
2025-11-21	12,450.00	12,450.00	12,450.00	12,450.00	11,922.24	0
2025-11-20	12,475.00	12,475.00	12,450.00	12,450.00	11,922.24	300
2025-11-19	12,350.00	12,350.00	12,350.00	12,350.00	11,826.48	0
2025-11-18	12,350.00	12,350.00	12,350.00	12,350.00	11,826.48	100
2025-11-17	12,300.00	12,300.00	12,300.00	12,300.00	11,778.60	1,100
2025-11-14	12,275.00	12,375.00	12,025.00	12,325.00	11,802.54	500
2025-11-13	12,000.00	12,375.00	12,000.00	12,025.00	11,515.26	800
2025-11-12	12,200.00	12,200.00	12,025.00	12,025.00	11,515.26	700
2025-11-11	12,225.00	12,450.00	12,225.00	12,400.00	11,874.36	400
2025-11-10	12,250.00	12,375.00	12,250.00	12,250.00	11,730.72	700
2025-11-07	12,250.00	12,275.00	12,250.00	12,275.00	11,754.66	200
2025-11-06	12,050.00	12,350.00	11,575.00	12,275.00	11,754.66	1,400

← NewerPage 4 of 21 · 1,215 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.