Roda Vivatex Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	13,000.00	13,000.00	13,000.00	13,000.00	12,167.56	2,700
2025-02-03	13,000.00	13,025.00	13,000.00	13,000.00	12,167.56	2,600
2025-01-31	13,175.00	13,175.00	13,175.00	13,175.00	12,331.35	0
2025-01-30	13,175.00	13,175.00	13,150.00	13,175.00	12,331.35	800
2025-01-24	13,175.00	13,175.00	13,175.00	13,175.00	12,331.35	100
2025-01-23	13,225.00	13,250.00	13,200.00	13,200.00	12,354.75	4,800
2025-01-22	13,200.00	13,500.00	13,200.00	13,450.00	12,588.74	1,300
2025-01-21	13,425.00	13,775.00	13,300.00	13,300.00	12,448.35	400
2025-01-20	13,500.00	13,500.00	13,300.00	13,300.00	12,448.35	400
2025-01-17	13,300.00	13,300.00	13,300.00	13,300.00	12,448.35	300
2025-01-16	13,425.00	13,425.00	13,200.00	13,200.00	12,354.75	200
2025-01-15	13,400.00	13,400.00	13,400.00	13,400.00	12,541.95	0
2025-01-14	13,625.00	13,625.00	13,400.00	13,400.00	12,541.95	3,900
2025-01-13	13,650.00	13,650.00	13,650.00	13,650.00	12,775.94	300
2025-01-10	13,575.00	13,650.00	13,575.00	13,650.00	12,775.94	1,000
2025-01-09	13,675.00	13,675.00	13,575.00	13,575.00	12,705.74	300
2025-01-08	14,000.00	14,000.00	13,675.00	13,675.00	12,799.34	1,800
2025-01-07	13,700.00	13,850.00	13,650.00	13,650.00	12,775.94	400
2025-01-06	13,825.00	13,825.00	13,825.00	13,825.00	12,939.73	100
2025-01-03	13,625.00	13,825.00	13,625.00	13,825.00	12,939.73	600
2025-01-02	14,500.00	14,500.00	13,000.00	13,600.00	12,729.14	2,000
2024-12-30	13,500.00	14,700.00	13,500.00	14,700.00	13,758.70	200
2024-12-27	14,500.00	15,500.00	13,000.00	14,825.00	13,734.37	10,400
2024-12-24	14,000.00	14,500.00	14,000.00	14,500.00	13,433.28	1,900
2024-12-23	14,000.00	14,000.00	14,000.00	14,000.00	12,970.06	2,000
2024-12-20	14,725.00	14,725.00	14,725.00	14,725.00	13,641.72	0
2024-12-19	15,000.00	15,000.00	14,725.00	14,725.00	13,641.72	700
2024-12-18	15,000.00	15,000.00	15,000.00	15,000.00	13,896.49	0
2024-12-17	15,000.00	15,000.00	15,000.00	15,000.00	13,896.49	0
2024-12-16	15,000.00	15,000.00	15,000.00	15,000.00	13,896.49	1,100
2024-12-13	14,000.00	14,000.00	14,000.00	14,000.00	12,970.06	500
2024-12-12	14,000.00	14,000.00	14,000.00	14,000.00	12,970.06	100
2024-12-11	13,975.00	14,000.00	13,975.00	14,000.00	12,970.06	300
2024-12-10	14,025.00	14,025.00	13,975.00	13,975.00	12,946.90	1,200
2024-12-09	14,025.00	14,025.00	14,000.00	14,000.00	12,970.06	1,200
2024-12-06	14,500.00	14,500.00	14,500.00	14,500.00	13,433.28	0
2024-12-05	14,500.00	14,500.00	14,500.00	14,500.00	13,433.28	700
2024-12-04	14,500.00	14,500.00	14,500.00	14,500.00	13,433.28	0
2024-12-03	14,500.00	14,500.00	14,500.00	14,500.00	13,433.28	0
2024-12-02	14,525.00	14,525.00	14,500.00	14,500.00	13,433.28	300
2024-11-29	14,500.00	14,500.00	14,500.00	14,500.00	13,433.28	0
2024-11-28	14,500.00	14,500.00	14,500.00	14,500.00	13,433.28	0
2024-11-26	14,500.00	14,500.00	14,500.00	14,500.00	13,433.28	0
2024-11-25	14,500.00	14,500.00	14,500.00	14,500.00	13,433.28	0
2024-11-22	15,000.00	15,000.00	14,500.00	14,500.00	13,433.28	7,200
2024-11-21	15,000.00	15,000.00	15,000.00	15,000.00	13,896.49	200
2024-11-20	15,075.00	15,075.00	15,075.00	15,075.00	13,965.98	0
2024-11-19	15,100.00	15,100.00	15,075.00	15,075.00	13,965.98	200
2024-11-18	15,200.00	15,200.00	15,200.00	15,200.00	14,081.78	0
2024-11-15	15,200.00	15,200.00	15,200.00	15,200.00	14,081.78	200
2024-11-14	15,475.00	15,475.00	15,475.00	15,475.00	14,336.55	0
2024-11-13	15,475.00	15,475.00	15,475.00	15,475.00	14,336.55	0
2024-11-12	15,475.00	15,475.00	15,475.00	15,475.00	14,336.55	200
2024-11-11	14,600.00	14,600.00	14,600.00	14,600.00	13,525.92	0
2024-11-08	14,600.00	14,600.00	14,600.00	14,600.00	13,525.92	0
2024-11-07	14,600.00	14,600.00	14,600.00	14,600.00	13,525.92	0
2024-11-06	14,600.00	14,600.00	14,600.00	14,600.00	13,525.92	100
2024-11-05	14,600.00	14,600.00	14,600.00	14,600.00	13,525.92	0
2024-11-04	14,600.00	14,600.00	14,600.00	14,600.00	13,525.92	0
2024-11-01	14,600.00	14,600.00	14,600.00	14,600.00	13,525.92	200

← NewerPage 8 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.