PT Roda Vivatex Tbk (IDX:RDTX)
Indonesia · Delayed Price · Currency is IDR 12,275
-25 (-0.20%)
Aug 7, 2025, 4:54 PM WIB
PT Roda Vivatex Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 11,950.00 | 12,275.00 | 11,950.00 | 12,275.00 | 12,275.00 | -0.20% | 300 |
| Aug 6, 2025 | 12,325.00 | 12,325.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 400 |
| Aug 5, 2025 | 12,225.00 | 12,725.00 | 12,200.00 | 12,300.00 | 12,300.00 | 1.44% | 1,100 |
| Aug 4, 2025 | 12,325.00 | 12,325.00 | 11,950.00 | 12,125.00 | 12,125.00 | -1.42% | 800 |
| Aug 1, 2025 | 12,600.00 | 12,650.00 | 12,275.00 | 12,300.00 | 12,300.00 | -3.72% | 600 |
| Jul 31, 2025 | 12,775.00 | 12,775.00 | 12,775.00 | 12,775.00 | 12,775.00 | 5.36% | 100 |
| Jul 30, 2025 | 12,350.00 | 12,350.00 | 12,000.00 | 12,125.00 | 12,125.00 | -3.39% | 6,000 |
| Jul 29, 2025 | 12,450.00 | 12,700.00 | 12,275.00 | 12,550.00 | 12,550.00 | 0.40% | 2,000 |
| Jul 28, 2025 | 12,500.00 | 12,500.00 | 12,475.00 | 12,500.00 | 12,500.00 | - | 2,000 |
| Jul 25, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | - |
| Jul 24, 2025 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 2.46% | 1,100 |
| Jul 23, 2025 | 12,125.00 | 12,200.00 | 12,125.00 | 12,200.00 | 12,200.00 | - | 500 |
| Jul 22, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | - |
| Jul 21, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | - |
| Jul 18, 2025 | 12,200.00 | 12,250.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 1,100 |
| Jul 17, 2025 | 12,150.00 | 12,250.00 | 12,150.00 | 12,200.00 | 12,200.00 | -1.21% | 700 |
| Jul 16, 2025 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | - | - |
| Jul 15, 2025 | 12,300.00 | 12,650.00 | 12,300.00 | 12,350.00 | 12,350.00 | 1.86% | 800 |
| Jul 14, 2025 | 12,125.00 | 12,125.00 | 12,125.00 | 12,125.00 | 12,125.00 | - | - |
| Jul 11, 2025 | 12,125.00 | 12,125.00 | 12,125.00 | 12,125.00 | 12,125.00 | - | - |
| Jul 10, 2025 | 11,925.00 | 12,125.00 | 11,925.00 | 12,125.00 | 12,125.00 | -0.41% | 600 |
| Jul 9, 2025 | 12,175.00 | 12,175.00 | 12,175.00 | 12,175.00 | 12,175.00 | -0.41% | 100 |
| Jul 8, 2025 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | - | - |
| Jul 7, 2025 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | - | - |
| Jul 4, 2025 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | - | - |
| Jul 3, 2025 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | - | - |
| Jul 2, 2025 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | -0.20% | 200 |
| Jul 1, 2025 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | -0.41% | 100 |
| Jun 30, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | - |
| Jun 26, 2025 | 12,200.00 | 12,375.00 | 12,200.00 | 12,300.00 | 12,022.00 | 1.23% | 1,900 |
| Jun 25, 2025 | 12,075.00 | 12,150.00 | 12,075.00 | 12,150.00 | 11,875.39 | -2.02% | 300 |
| Jun 24, 2025 | 11,825.00 | 12,500.00 | 11,825.00 | 12,400.00 | 12,119.74 | - | 600 |
| Jun 23, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,119.74 | - | 2,800 |
| Jun 20, 2025 | 12,450.00 | 12,450.00 | 12,400.00 | 12,400.00 | 12,119.74 | -0.20% | 3,600 |
| Jun 19, 2025 | 12,575.00 | 12,575.00 | 12,400.00 | 12,425.00 | 12,144.17 | -1.39% | 2,000 |
| Jun 18, 2025 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,315.22 | 0.40% | 2,000 |
| Jun 17, 2025 | 12,725.00 | 12,900.00 | 12,500.00 | 12,550.00 | 12,266.35 | -2.90% | 15,500 |
| Jun 16, 2025 | 12,975.00 | 12,975.00 | 12,925.00 | 12,925.00 | 12,632.87 | -0.39% | 200 |
| Jun 13, 2025 | 12,975.00 | 12,975.00 | 12,950.00 | 12,975.00 | 12,681.74 | 1.57% | 900 |
| Jun 12, 2025 | 12,600.00 | 12,775.00 | 12,600.00 | 12,775.00 | 12,486.26 | 2.00% | 600 |
| Jun 11, 2025 | 12,525.00 | 12,650.00 | 12,525.00 | 12,525.00 | 12,241.91 | - | 500 |
| Jun 10, 2025 | 12,550.00 | 12,550.00 | 12,500.00 | 12,525.00 | 12,241.91 | -3.65% | 700 |
| Jun 5, 2025 | 12,950.00 | 13,050.00 | 12,950.00 | 13,000.00 | 12,706.18 | 1.76% | 700 |
| Jun 4, 2025 | 12,625.00 | 12,825.00 | 12,625.00 | 12,775.00 | 12,486.26 | 2.82% | 400 |
| Jun 3, 2025 | 12,400.00 | 12,425.00 | 12,400.00 | 12,425.00 | 12,144.17 | -1.00% | 2,800 |
| Jun 2, 2025 | 12,975.00 | 12,975.00 | 12,500.00 | 12,550.00 | 12,266.35 | -3.28% | 900 |
| May 28, 2025 | 12,975.00 | 12,975.00 | 12,975.00 | 12,975.00 | 12,681.74 | -0.19% | 200 |
| May 27, 2025 | 12,750.00 | 13,100.00 | 12,750.00 | 13,000.00 | 12,706.18 | 1.17% | 800 |
| May 26, 2025 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 12,559.57 | - | - |
| May 23, 2025 | 12,825.00 | 13,500.00 | 12,300.00 | 12,850.00 | 12,559.57 | 1.98% | 3,800 |