Roda Vivatex Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	12,100.00	12,400.00	12,100.00	12,400.00	11,874.36	1,200
2025-11-04	12,025.00	12,100.00	12,000.00	12,100.00	11,587.08	1,600
2025-11-03	12,175.00	12,175.00	11,900.00	11,900.00	11,395.56	1,100
2025-10-31	12,400.00	12,500.00	12,400.00	12,400.00	11,874.36	5,000
2025-10-30	12,175.00	12,400.00	12,175.00	12,175.00	11,658.90	900
2025-10-29	12,250.00	12,400.00	11,975.00	12,175.00	11,658.90	5,600
2025-10-28	12,275.00	12,275.00	12,275.00	12,275.00	11,754.66	100
2025-10-27	12,025.00	12,275.00	12,000.00	12,275.00	11,754.66	1,400
2025-10-24	12,275.00	12,275.00	12,050.00	12,050.00	11,539.20	1,400
2025-10-23	11,500.00	12,125.00	11,500.00	12,075.00	11,563.14	1,400
2025-10-22	11,650.00	12,075.00	11,650.00	12,075.00	11,563.14	1,800
2025-10-21	11,600.00	11,600.00	11,600.00	11,600.00	11,108.27	0
2025-10-20	11,600.00	11,600.00	11,600.00	11,600.00	11,108.27	0
2025-10-17	11,850.00	11,850.00	11,600.00	11,600.00	11,108.27	5,300
2025-10-16	11,975.00	12,225.00	11,900.00	11,900.00	11,395.56	900
2025-10-15	11,900.00	11,900.00	11,900.00	11,900.00	11,395.56	200
2025-10-14	12,125.00	12,125.00	12,100.00	12,100.00	11,587.08	200
2025-10-13	12,150.00	12,150.00	12,150.00	12,150.00	11,634.96	100
2025-10-10	11,950.00	11,950.00	11,950.00	11,950.00	11,443.44	100
2025-10-09	12,000.00	12,175.00	11,925.00	12,175.00	11,658.90	600
2025-10-08	12,300.00	12,300.00	12,300.00	12,300.00	11,778.60	100
2025-10-07	12,300.00	12,300.00	12,300.00	12,300.00	11,778.60	0
2025-10-06	12,300.00	12,300.00	12,300.00	12,300.00	11,778.60	800
2025-10-03	12,275.00	12,275.00	11,800.00	12,250.00	11,730.72	1,100
2025-10-02	12,350.00	12,475.00	12,275.00	12,275.00	11,754.66	900
2025-10-01	12,225.00	12,600.00	12,000.00	12,100.00	11,587.08	3,200
2025-09-30	12,100.00	12,350.00	12,000.00	12,000.00	11,491.32	1,100
2025-09-29	11,900.00	11,900.00	11,900.00	11,900.00	11,395.56	0
2025-09-26	11,600.00	11,900.00	11,600.00	11,900.00	11,395.56	400
2025-09-25	11,950.00	11,950.00	11,950.00	11,950.00	11,443.44	200
2025-09-24	11,925.00	12,025.00	11,900.00	11,975.00	11,467.38	1,100
2025-09-23	11,800.00	12,050.00	11,800.00	11,875.00	11,371.62	6,700
2025-09-22	11,850.00	12,200.00	11,800.00	11,800.00	11,299.79	400
2025-09-19	11,875.00	11,875.00	11,850.00	11,850.00	11,347.68	600
2025-09-18	11,975.00	12,075.00	11,900.00	11,900.00	11,395.56	1,500
2025-09-17	11,625.00	11,875.00	11,625.00	11,825.00	11,323.73	800
2025-09-16	11,925.00	12,075.00	11,650.00	11,825.00	11,323.73	1,500
2025-09-15	11,950.00	12,250.00	11,750.00	11,925.00	11,419.50	2,400
2025-09-12	11,975.00	13,500.00	11,550.00	11,600.00	11,108.27	8,500
2025-09-11	11,875.00	11,875.00	11,875.00	11,875.00	11,371.62	7,100
2025-09-10	11,875.00	12,100.00	11,875.00	12,000.00	11,491.32	3,100
2025-09-09	11,750.00	12,250.00	11,550.00	11,875.00	11,371.62	7,300
2025-09-08	12,000.00	12,000.00	12,000.00	12,000.00	11,491.32	100
2025-09-05	12,075.00	12,075.00	12,075.00	12,075.00	11,563.14	0
2025-09-04	11,825.00	12,200.00	11,825.00	12,075.00	11,563.14	800
2025-09-03	12,300.00	12,300.00	12,025.00	12,025.00	11,515.26	500
2025-09-02	12,300.00	12,400.00	11,800.00	12,125.00	11,611.02	3,100
2025-09-01	12,000.00	12,200.00	11,800.00	12,200.00	11,682.84	1,800
2025-08-29	12,325.00	12,400.00	12,000.00	12,000.00	11,491.32	600
2025-08-28	12,000.00	12,400.00	11,975.00	12,000.00	11,491.32	2,400
2025-08-27	11,925.00	12,000.00	11,925.00	12,000.00	11,491.32	200
2025-08-26	11,925.00	11,925.00	11,925.00	11,925.00	11,419.50	200
2025-08-25	11,950.00	12,200.00	11,925.00	12,100.00	11,587.08	2,000
2025-08-22	12,400.00	12,400.00	12,225.00	12,225.00	11,706.78	600
2025-08-21	12,050.00	12,275.00	11,750.00	12,175.00	11,658.90	5,000
2025-08-20	12,325.00	12,325.00	12,025.00	12,050.00	11,539.20	2,000
2025-08-19	12,450.00	12,450.00	12,450.00	12,450.00	11,922.24	0
2025-08-18	12,450.00	12,450.00	12,450.00	12,450.00	11,922.24	0
2025-08-15	12,200.00	12,700.00	12,200.00	12,450.00	11,922.24	4,600
2025-08-14	11,975.00	12,175.00	11,950.00	12,025.00	11,515.26	700

← NewerPage 5 of 21 · 1,218 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.