Roda Vivatex Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 13,525.92 | 200 |
| 2024-10-31 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 13,525.92 | 3,400 |
| 2024-10-30 | 15,000.00 | 16,000.00 | 14,925.00 | 14,925.00 | 13,827.01 | 15,300 |
| 2024-10-29 | 15,000.00 | 15,150.00 | 15,000.00 | 15,000.00 | 13,896.49 | 400 |
| 2024-10-28 | 15,000.00 | 15,550.00 | 15,000.00 | 15,075.00 | 13,965.98 | 41,900 |
| 2024-10-25 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 13,618.56 | 100 |
| 2024-10-24 | 14,675.00 | 14,700.00 | 14,675.00 | 14,700.00 | 13,618.56 | 200 |
| 2024-10-23 | 14,675.00 | 14,675.00 | 14,675.00 | 14,675.00 | 13,595.40 | 400 |
| 2024-10-22 | 15,075.00 | 15,075.00 | 15,075.00 | 15,075.00 | 13,965.98 | 0 |
| 2024-10-21 | 15,100.00 | 15,100.00 | 14,600.00 | 15,075.00 | 13,965.98 | 9,300 |
| 2024-10-18 | 14,525.00 | 16,250.00 | 14,525.00 | 15,100.00 | 13,989.14 | 22,900 |
| 2024-10-17 | 14,500.00 | 15,000.00 | 14,500.00 | 15,000.00 | 13,896.49 | 13,000 |
| 2024-10-16 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 13,433.28 | 26,000 |
| 2024-10-15 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 13,433.28 | 100 |
| 2024-10-14 | 14,725.00 | 14,725.00 | 14,725.00 | 14,725.00 | 13,641.72 | 400 |
| 2024-10-11 | 14,725.00 | 14,725.00 | 14,725.00 | 14,725.00 | 13,641.72 | 200 |
| 2024-10-10 | 14,725.00 | 14,725.00 | 14,725.00 | 14,725.00 | 13,641.72 | 0 |
| 2024-10-09 | 14,675.00 | 14,725.00 | 14,675.00 | 14,725.00 | 13,641.72 | 1,300 |
| 2024-10-08 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 13,664.89 | 0 |
| 2024-10-07 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 13,664.89 | 300 |
| 2024-10-04 | 14,500.00 | 14,500.00 | 14,325.00 | 14,325.00 | 13,271.15 | 400 |
| 2024-10-03 | 14,325.00 | 14,500.00 | 14,325.00 | 14,500.00 | 13,433.28 | 400 |
| 2024-10-02 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 13,247.99 | 100 |
| 2024-10-01 | 14,800.00 | 14,800.00 | 14,375.00 | 14,675.00 | 13,595.40 | 900 |
| 2024-09-30 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 13,618.56 | 100 |
| 2024-09-27 | 14,600.00 | 14,950.00 | 14,300.00 | 14,700.00 | 13,618.56 | 1,000 |
| 2024-09-26 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 13,525.92 | 100 |
| 2024-09-25 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 13,525.92 | 300 |
| 2024-09-24 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 13,525.92 | 0 |
| 2024-09-23 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 13,525.92 | 200 |
| 2024-09-20 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 13,525.92 | 1,800 |
| 2024-09-19 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 13,525.92 | 200 |
| 2024-09-18 | 14,400.00 | 14,400.00 | 14,375.00 | 14,375.00 | 13,317.47 | 200 |
| 2024-09-17 | 14,700.00 | 14,700.00 | 14,350.00 | 14,350.00 | 13,294.31 | 900 |
| 2024-09-13 | 14,700.00 | 14,700.00 | 14,675.00 | 14,675.00 | 13,595.40 | 1,200 |
| 2024-09-12 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 13,618.56 | 500 |
| 2024-09-11 | 14,675.00 | 14,700.00 | 14,675.00 | 14,700.00 | 13,618.56 | 1,500 |
| 2024-09-10 | 14,200.00 | 14,700.00 | 14,200.00 | 14,700.00 | 13,618.56 | 1,400 |
| 2024-09-09 | 14,225.00 | 14,225.00 | 14,225.00 | 14,225.00 | 13,178.51 | 0 |
| 2024-09-06 | 14,125.00 | 15,200.00 | 14,125.00 | 14,225.00 | 13,178.51 | 2,300 |
| 2024-09-05 | 14,300.00 | 14,300.00 | 14,250.00 | 14,250.00 | 13,201.67 | 7,900 |
| 2024-09-04 | 14,650.00 | 14,800.00 | 14,625.00 | 14,625.00 | 13,549.08 | 800 |
| 2024-09-03 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 13,155.35 | 100 |
| 2024-09-02 | 14,825.00 | 14,825.00 | 14,375.00 | 14,375.00 | 13,317.47 | 6,400 |
| 2024-08-30 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 13,757.53 | 0 |
| 2024-08-29 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 13,757.53 | 0 |
| 2024-08-28 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 13,757.53 | 1,800 |
| 2024-08-27 | 14,400.00 | 14,850.00 | 14,375.00 | 14,850.00 | 13,757.53 | 1,300 |
| 2024-08-26 | 14,625.00 | 15,150.00 | 14,625.00 | 15,150.00 | 14,035.46 | 300 |
| 2024-08-23 | 15,225.00 | 15,225.00 | 14,250.00 | 14,600.00 | 13,525.92 | 9,100 |
| 2024-08-22 | 14,350.00 | 16,000.00 | 14,350.00 | 15,250.00 | 14,128.10 | 17,800 |
| 2024-08-21 | 14,025.00 | 14,375.00 | 14,000.00 | 14,375.00 | 13,317.47 | 7,800 |
| 2024-08-20 | 14,400.00 | 14,400.00 | 14,375.00 | 14,375.00 | 13,317.47 | 2,600 |
| 2024-08-19 | 14,300.00 | 14,400.00 | 14,300.00 | 14,400.00 | 13,340.63 | 20,300 |
| 2024-08-16 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 13,247.99 | 0 |
| 2024-08-15 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 13,247.99 | 100 |
| 2024-08-14 | 14,200.00 | 14,300.00 | 14,200.00 | 14,300.00 | 13,247.99 | 1,100 |
| 2024-08-13 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 13,247.99 | 300 |
| 2024-08-12 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,970.06 | 100 |
| 2024-08-09 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,970.06 | 0 |
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.