Roda Vivatex Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	11,775.00	12,100.00	11,775.00	12,050.00	11,278.39	2,700
2025-05-09	11,600.00	11,800.00	11,600.00	11,775.00	11,021.00	300
2025-05-08	11,950.00	11,950.00	11,600.00	11,850.00	11,091.20	1,300
2025-05-07	12,150.00	12,800.00	11,700.00	11,700.00	10,950.80	11,800
2025-05-06	12,175.00	12,425.00	11,900.00	12,150.00	11,371.99	6,000
2025-05-05	12,425.00	12,425.00	12,425.00	12,425.00	11,629.38	0
2025-05-02	12,225.00	12,450.00	12,025.00	12,425.00	11,629.38	900
2025-04-30	12,200.00	12,425.00	12,200.00	12,425.00	11,629.38	500
2025-04-29	12,450.00	12,450.00	12,450.00	12,450.00	11,652.78	2,500
2025-04-28	12,525.00	12,525.00	12,450.00	12,450.00	11,652.78	1,000
2025-04-25	12,000.00	12,000.00	11,750.00	11,750.00	10,997.60	2,400
2025-04-24	12,150.00	13,150.00	11,925.00	12,000.00	11,231.59	5,700
2025-04-23	12,125.00	12,125.00	12,125.00	12,125.00	11,348.59	100
2025-04-22	11,750.00	12,000.00	11,750.00	12,000.00	11,231.59	300
2025-04-21	11,700.00	13,025.00	11,700.00	12,475.00	11,676.18	2,500
2025-04-17	11,900.00	12,350.00	11,900.00	12,200.00	11,418.79	500
2025-04-16	13,050.00	13,050.00	12,000.00	12,375.00	11,582.58	2,300
2025-04-15	12,300.00	13,350.00	12,300.00	12,800.00	11,980.37	2,300
2025-04-14	12,100.00	12,350.00	12,000.00	12,300.00	11,512.38	1,700
2025-04-11	11,725.00	12,700.00	11,400.00	11,975.00	11,208.19	5,400
2025-04-10	11,675.00	12,175.00	11,675.00	11,700.00	10,950.80	4,000
2025-04-09	11,050.00	12,050.00	11,050.00	11,675.00	10,927.41	2,300
2025-04-08	12,200.00	12,200.00	12,200.00	12,200.00	11,418.79	300
2025-03-27	12,100.00	12,450.00	12,000.00	12,200.00	11,418.79	1,000
2025-03-26	12,300.00	12,450.00	11,900.00	11,900.00	11,138.00	7,500
2025-03-25	12,450.00	12,700.00	12,450.00	12,700.00	11,886.77	200
2025-03-24	12,750.00	12,750.00	12,750.00	12,750.00	11,933.57	100
2025-03-21	12,200.00	13,000.00	12,200.00	12,825.00	12,003.77	1,200
2025-03-20	12,375.00	12,600.00	12,350.00	12,600.00	11,793.17	600
2025-03-19	12,575.00	12,675.00	12,375.00	12,375.00	11,582.58	1,000
2025-03-18	13,400.00	13,400.00	12,225.00	12,575.00	11,769.77	4,400
2025-03-17	13,150.00	13,350.00	13,150.00	13,200.00	12,354.75	500
2025-03-14	12,600.00	13,150.00	12,600.00	13,150.00	12,307.96	800
2025-03-13	12,600.00	12,600.00	12,600.00	12,600.00	11,793.17	400
2025-03-12	13,475.00	13,475.00	12,500.00	12,550.00	11,746.38	1,300
2025-03-11	12,000.00	14,500.00	11,950.00	13,475.00	12,612.14	5,900
2025-03-10	12,750.00	12,750.00	12,100.00	12,100.00	11,325.19	500
2025-03-07	13,075.00	13,075.00	13,075.00	13,075.00	12,237.76	500
2025-03-06	12,625.00	12,975.00	12,600.00	12,975.00	12,144.16	400
2025-03-05	12,700.00	12,800.00	12,675.00	12,675.00	11,863.37	400
2025-03-04	13,025.00	13,025.00	12,100.00	12,200.00	11,418.79	3,400
2025-03-03	13,025.00	13,025.00	13,025.00	13,025.00	12,190.96	0
2025-02-28	13,025.00	13,025.00	13,025.00	13,025.00	12,190.96	0
2025-02-27	13,050.00	13,050.00	13,025.00	13,025.00	12,190.96	500
2025-02-26	12,800.00	13,075.00	12,800.00	13,050.00	12,214.36	9,000
2025-02-25	12,600.00	13,075.00	12,600.00	12,600.00	11,793.17	18,100
2025-02-24	13,250.00	13,250.00	13,250.00	13,250.00	12,401.55	100
2025-02-21	13,075.00	13,075.00	13,075.00	13,075.00	12,237.76	800
2025-02-20	13,225.00	13,225.00	13,175.00	13,175.00	12,331.35	10,100
2025-02-19	13,250.00	13,250.00	12,700.00	13,075.00	12,237.76	11,000
2025-02-18	13,200.00	13,200.00	13,200.00	13,200.00	12,354.75	0
2025-02-17	12,950.00	13,250.00	12,900.00	13,200.00	12,354.75	600
2025-02-14	12,950.00	12,950.00	12,950.00	12,950.00	12,120.76	100
2025-02-13	12,950.00	12,950.00	12,600.00	12,950.00	12,120.76	15,400
2025-02-12	13,200.00	13,200.00	13,200.00	13,200.00	12,354.75	0
2025-02-11	13,200.00	13,200.00	13,200.00	13,200.00	12,354.75	0
2025-02-10	13,200.00	13,200.00	13,200.00	13,200.00	12,354.75	100
2025-02-07	13,100.00	13,275.00	13,100.00	13,200.00	12,354.75	1,500
2025-02-06	12,700.00	12,950.00	12,700.00	12,950.00	12,120.76	1,600
2025-02-05	13,000.00	13,000.00	12,700.00	12,700.00	11,886.77	4,900

← NewerPage 7 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.