PT Roda Vivatex Tbk (IDX:RDTX)
Indonesia · Delayed Price · Currency is IDR 12,500
+325 (2.67%)
Oct 31, 2025, 2:29 PM WIB
PT Roda Vivatex Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 2.67% | 5,500 |
| Oct 30, 2025 | 12,175.00 | 12,400.00 | 12,175.00 | 12,175.00 | 12,175.00 | - | 900 |
| Oct 29, 2025 | 12,250.00 | 12,400.00 | 11,975.00 | 12,175.00 | 12,175.00 | -0.81% | 5,800 |
| Oct 28, 2025 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | - | 200 |
| Oct 27, 2025 | 12,025.00 | 12,275.00 | 12,000.00 | 12,275.00 | 12,275.00 | 1.87% | 1,400 |
| Oct 24, 2025 | 12,275.00 | 12,275.00 | 12,050.00 | 12,050.00 | 12,050.00 | -0.21% | 2,100 |
| Oct 23, 2025 | 11,500.00 | 12,125.00 | 11,500.00 | 12,075.00 | 12,075.00 | - | 1,400 |
| Oct 22, 2025 | 11,650.00 | 12,075.00 | 11,650.00 | 12,075.00 | 12,075.00 | 4.09% | 1,800 |
| Oct 21, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | - |
| Oct 20, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | - |
| Oct 17, 2025 | 11,850.00 | 11,850.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.52% | 6,400 |
| Oct 16, 2025 | 11,975.00 | 12,225.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 1,000 |
| Oct 15, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.65% | 200 |
| Oct 14, 2025 | 12,125.00 | 12,125.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.41% | 200 |
| Oct 13, 2025 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 1.67% | 100 |
| Oct 10, 2025 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | -1.85% | 100 |
| Oct 9, 2025 | 12,000.00 | 12,175.00 | 11,925.00 | 12,175.00 | 12,175.00 | -1.02% | 600 |
| Oct 8, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 100 |
| Oct 7, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | - |
| Oct 6, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.41% | 800 |
| Oct 3, 2025 | 12,275.00 | 12,275.00 | 11,800.00 | 12,250.00 | 12,250.00 | -0.20% | 1,100 |
| Oct 2, 2025 | 12,350.00 | 12,475.00 | 12,275.00 | 12,275.00 | 12,275.00 | 1.45% | 900 |
| Oct 1, 2025 | 12,225.00 | 12,600.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.83% | 3,200 |
| Sep 30, 2025 | 12,100.00 | 12,350.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.84% | 1,100 |
| Sep 29, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | - |
| Sep 26, 2025 | 11,600.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | -0.42% | 400 |
| Sep 25, 2025 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | -0.21% | 200 |
| Sep 24, 2025 | 11,925.00 | 12,025.00 | 11,900.00 | 11,975.00 | 11,975.00 | 0.84% | 1,100 |
| Sep 23, 2025 | 11,800.00 | 12,050.00 | 11,800.00 | 11,875.00 | 11,875.00 | 0.64% | 6,700 |
| Sep 22, 2025 | 11,850.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.42% | 400 |
| Sep 19, 2025 | 11,875.00 | 11,875.00 | 11,850.00 | 11,850.00 | 11,850.00 | -0.42% | 600 |
| Sep 18, 2025 | 11,975.00 | 12,075.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0.63% | 1,500 |
| Sep 17, 2025 | 11,625.00 | 11,875.00 | 11,625.00 | 11,825.00 | 11,825.00 | - | 800 |
| Sep 16, 2025 | 11,925.00 | 12,075.00 | 11,650.00 | 11,825.00 | 11,825.00 | -0.84% | 1,500 |
| Sep 15, 2025 | 11,950.00 | 12,250.00 | 11,750.00 | 11,925.00 | 11,925.00 | 2.80% | 2,400 |
| Sep 12, 2025 | 11,975.00 | 13,500.00 | 11,550.00 | 11,600.00 | 11,600.00 | -2.32% | 8,500 |
| Sep 11, 2025 | 11,875.00 | 11,875.00 | 11,875.00 | 11,875.00 | 11,875.00 | -1.04% | 7,100 |
| Sep 10, 2025 | 11,875.00 | 12,100.00 | 11,875.00 | 12,000.00 | 12,000.00 | 1.05% | 3,100 |
| Sep 9, 2025 | 11,750.00 | 12,250.00 | 11,550.00 | 11,875.00 | 11,875.00 | -1.04% | 7,300 |
| Sep 8, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.62% | 100 |
| Sep 4, 2025 | 11,825.00 | 12,200.00 | 11,825.00 | 12,075.00 | 12,075.00 | 0.42% | 800 |
| Sep 3, 2025 | 12,300.00 | 12,300.00 | 12,025.00 | 12,025.00 | 12,025.00 | -0.82% | 500 |
| Sep 2, 2025 | 12,300.00 | 12,400.00 | 11,800.00 | 12,125.00 | 12,125.00 | -0.61% | 3,100 |
| Sep 1, 2025 | 12,000.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | 1.67% | 1,800 |
| Aug 29, 2025 | 12,325.00 | 12,400.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 600 |
| Aug 28, 2025 | 12,000.00 | 12,400.00 | 11,975.00 | 12,000.00 | 12,000.00 | - | 2,400 |
| Aug 27, 2025 | 11,925.00 | 12,000.00 | 11,925.00 | 12,000.00 | 12,000.00 | 0.63% | 200 |
| Aug 26, 2025 | 11,925.00 | 11,925.00 | 11,925.00 | 11,925.00 | 11,925.00 | -1.45% | 200 |
| Aug 25, 2025 | 11,950.00 | 12,200.00 | 11,925.00 | 12,100.00 | 12,100.00 | -1.02% | 2,000 |
| Aug 22, 2025 | 12,400.00 | 12,400.00 | 12,225.00 | 12,225.00 | 12,225.00 | 0.41% | 600 |