Roda Vivatex Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12,500.00	12,500.00	12,400.00	12,400.00	12,400.00	200
2026-10-16	12,500.00	12,575.00	12,050.00	12,575.00	12,575.00	800
2026-10-15	12,625.00	12,700.00	12,525.00	12,575.00	12,575.00	500
2026-10-14	12,575.00	12,800.00	12,525.00	12,750.00	12,750.00	900
2026-10-13	12,450.00	14,500.00	12,450.00	12,775.00	12,775.00	27,400
2026-10-12	12,300.00	12,350.00	12,100.00	12,100.00	12,100.00	1,400
2026-10-09	12,575.00	12,575.00	12,225.00	12,225.00	12,225.00	800
2026-10-08	12,750.00	12,750.00	12,275.00	12,525.00	12,525.00	2,700
2026-10-07	13,300.00	13,475.00	12,700.00	12,775.00	12,775.00	11,900
2026-10-06	13,200.00	13,200.00	13,200.00	13,200.00	13,200.00	1,800
2026-10-05	13,050.00	13,050.00	13,050.00	13,050.00	13,050.00	1,100
2026-10-02	13,100.00	13,100.00	13,025.00	13,025.00	13,025.00	600
2026-10-01	13,300.00	13,350.00	13,300.00	13,325.00	13,325.00	1,300
2026-09-30	12,900.00	12,900.00	12,800.00	12,800.00	12,800.00	1,000
2026-09-29	13,400.00	13,400.00	12,800.00	12,900.00	12,900.00	3,100
2026-09-28	13,475.00	13,475.00	13,475.00	13,475.00	13,475.00	11,000
2026-09-25	13,475.00	13,475.00	13,475.00	13,475.00	13,475.00	0
2026-09-24	13,475.00	13,475.00	13,475.00	13,475.00	13,475.00	100
2026-09-23	13,475.00	13,475.00	13,475.00	13,475.00	13,475.00	0
2026-09-22	13,425.00	13,475.00	13,425.00	13,475.00	13,475.00	300
2026-09-21	13,575.00	13,575.00	13,475.00	13,475.00	13,475.00	600

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.