PT Roda Vivatex Tbk (IDX:RDTX)
Indonesia · Delayed Price · Currency is IDR 15,475
+575 (3.86%)
Feb 6, 2026, 3:16 PM WIB
PT Roda Vivatex Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 4.03% | 11,600 |
| Feb 5, 2026 | 14,800.00 | 15,900.00 | 14,800.00 | 14,900.00 | 14,900.00 | -1.32% | 11,500 |
| Feb 4, 2026 | 16,000.00 | 16,000.00 | 15,000.00 | 15,100.00 | 15,100.00 | -5.63% | 23,900 |
| Feb 3, 2026 | 15,975.00 | 18,000.00 | 15,850.00 | 16,000.00 | 16,000.00 | 6.67% | 57,900 |
| Feb 2, 2026 | 17,600.00 | 17,600.00 | 14,100.00 | 15,000.00 | 15,000.00 | -9.37% | 6,600 |
| Jan 30, 2026 | 15,725.00 | 16,550.00 | 15,725.00 | 16,550.00 | 16,550.00 | 19.93% | 5,700 |
| Jan 29, 2026 | 15,175.00 | 15,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | -13.75% | 3,300 |
| Jan 28, 2026 | 16,450.00 | 16,450.00 | 14,200.00 | 16,000.00 | 16,000.00 | -4.19% | 14,300 |
| Jan 27, 2026 | 17,975.00 | 17,975.00 | 16,525.00 | 16,700.00 | 16,700.00 | -7.09% | 22,600 |
| Jan 26, 2026 | 17,600.00 | 18,900.00 | 16,000.00 | 17,975.00 | 17,975.00 | 9.60% | 28,400 |
| Jan 23, 2026 | 16,550.00 | 16,550.00 | 16,400.00 | 16,400.00 | 16,400.00 | -2.81% | 1,000 |
| Jan 22, 2026 | 16,400.00 | 17,575.00 | 16,400.00 | 16,875.00 | 16,875.00 | 3.37% | 51,700 |
| Jan 21, 2026 | 17,200.00 | 17,300.00 | 16,075.00 | 16,325.00 | 16,325.00 | -5.09% | 9,600 |
| Jan 20, 2026 | 17,000.00 | 17,200.00 | 15,000.00 | 17,200.00 | 17,200.00 | 1.18% | 39,700 |
| Jan 19, 2026 | 15,500.00 | 17,000.00 | 15,000.00 | 17,000.00 | 17,000.00 | 10.03% | 14,700 |
| Jan 15, 2026 | 16,675.00 | 17,000.00 | 15,450.00 | 15,450.00 | 15,450.00 | -6.65% | 39,800 |
| Jan 14, 2026 | 13,700.00 | 16,550.00 | 13,425.00 | 16,550.00 | 16,550.00 | 19.93% | 103,100 |
| Jan 13, 2026 | 13,600.00 | 13,800.00 | 13,550.00 | 13,800.00 | 13,800.00 | 1.47% | 21,800 |
| Jan 12, 2026 | 13,000.00 | 15,600.00 | 12,650.00 | 13,600.00 | 13,600.00 | 4.62% | 98,600 |
| Jan 9, 2026 | 13,200.00 | 13,200.00 | 12,500.00 | 13,000.00 | 13,000.00 | -1.89% | 8,200 |
| Jan 8, 2026 | 13,225.00 | 13,375.00 | 13,150.00 | 13,250.00 | 13,050.00 | 0.38% | 33,400 |
| Jan 7, 2026 | 13,200.00 | 13,250.00 | 13,000.00 | 13,200.00 | 13,000.75 | 0.76% | 14,600 |
| Jan 6, 2026 | 13,000.00 | 13,100.00 | 13,000.00 | 13,100.00 | 12,902.26 | 0.77% | 12,500 |
| Jan 5, 2026 | 12,725.00 | 13,000.00 | 12,700.00 | 13,000.00 | 12,803.77 | 2.36% | 12,400 |
| Jan 2, 2026 | 12,700.00 | 12,750.00 | 12,625.00 | 12,700.00 | 12,508.30 | 0.40% | 9,400 |
| Dec 30, 2025 | 12,650.00 | 12,650.00 | 12,500.00 | 12,650.00 | 12,459.06 | - | 6,800 |
| Dec 29, 2025 | 12,600.00 | 12,700.00 | 12,550.00 | 12,650.00 | 12,459.06 | 1.40% | 15,300 |
| Dec 24, 2025 | 12,475.00 | 12,475.00 | 12,475.00 | 12,475.00 | 12,286.70 | - | 100 |
| Dec 23, 2025 | 12,050.00 | 12,475.00 | 12,000.00 | 12,475.00 | 12,286.70 | 3.53% | 2,300 |
| Dec 22, 2025 | 12,100.00 | 12,125.00 | 12,050.00 | 12,050.00 | 11,868.11 | -3.98% | 5,400 |
| Dec 19, 2025 | 12,600.00 | 12,600.00 | 12,550.00 | 12,550.00 | 12,360.57 | 3.51% | 1,200 |
| Dec 18, 2025 | 12,600.00 | 12,600.00 | 12,125.00 | 12,125.00 | 11,941.98 | -3.39% | 200 |
| Dec 17, 2025 | 12,500.00 | 12,550.00 | 12,475.00 | 12,550.00 | 12,360.57 | 3.08% | 4,600 |
| Dec 16, 2025 | 12,250.00 | 12,250.00 | 12,175.00 | 12,175.00 | 11,991.23 | -2.21% | 500 |
| Dec 15, 2025 | 12,500.00 | 12,500.00 | 12,450.00 | 12,450.00 | 12,262.08 | 2.68% | 800 |
| Dec 12, 2025 | 12,125.00 | 12,125.00 | 12,125.00 | 12,125.00 | 11,941.98 | -0.21% | 100 |
| Dec 11, 2025 | 12,125.00 | 12,175.00 | 12,125.00 | 12,150.00 | 11,966.60 | 0.21% | 1,600 |
| Dec 10, 2025 | 12,350.00 | 12,350.00 | 12,125.00 | 12,125.00 | 11,941.98 | -2.02% | 500 |
| Dec 9, 2025 | 12,450.00 | 12,450.00 | 12,075.00 | 12,375.00 | 12,188.21 | -0.60% | 1,200 |
| Dec 8, 2025 | 12,475.00 | 12,475.00 | 12,450.00 | 12,450.00 | 12,262.08 | 3.11% | 1,000 |
| Dec 5, 2025 | 12,425.00 | 12,500.00 | 12,075.00 | 12,075.00 | 11,892.74 | 0.21% | 5,800 |
| Dec 4, 2025 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 11,868.11 | -0.82% | 800 |
| Dec 3, 2025 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 11,966.60 | -0.21% | 100 |
| Dec 2, 2025 | 12,200.00 | 12,200.00 | 12,150.00 | 12,175.00 | 11,991.23 | -1.62% | 900 |
| Dec 1, 2025 | 12,275.00 | 12,500.00 | 12,000.00 | 12,375.00 | 12,188.21 | 2.91% | 900 |
| Nov 28, 2025 | 12,450.00 | 12,450.00 | 12,025.00 | 12,025.00 | 11,843.49 | -3.41% | 300 |
| Nov 27, 2025 | 12,425.00 | 12,450.00 | 12,425.00 | 12,450.00 | 12,262.08 | 2.05% | 300 |
| Nov 26, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,015.85 | -1.81% | 100 |
| Nov 24, 2025 | 12,050.00 | 12,450.00 | 12,025.00 | 12,425.00 | 12,237.45 | -0.20% | 1,200 |
| Nov 20, 2025 | 12,475.00 | 12,475.00 | 12,450.00 | 12,450.00 | 12,262.08 | 0.81% | 300 |