PT Roda Vivatex Tbk (IDX:RDTX)
Indonesia · Delayed Price · Currency is IDR 16,200
+75 (0.47%)
At close: Feb 27, 2026
PT Roda Vivatex Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 16,275.00 | 16,275.00 | 15,700.00 | 16,200.00 | 16,200.00 | 0.47% | 3,700 |
| Feb 26, 2026 | 16,150.00 | 16,150.00 | 15,875.00 | 16,125.00 | 16,125.00 | -0.46% | 100,300 |
| Feb 25, 2026 | 16,000.00 | 16,200.00 | 15,575.00 | 16,200.00 | 16,200.00 | 0.47% | 2,400 |
| Feb 24, 2026 | 16,200.00 | 16,200.00 | 15,675.00 | 16,125.00 | 16,125.00 | -0.46% | 2,600 |
| Feb 23, 2026 | 15,750.00 | 16,250.00 | 15,550.00 | 16,200.00 | 16,200.00 | 7.82% | 104,900 |
| Feb 20, 2026 | 15,975.00 | 15,975.00 | 15,025.00 | 15,025.00 | 15,025.00 | -1.64% | 5,900 |
| Feb 19, 2026 | 15,350.00 | 15,350.00 | 15,275.00 | 15,275.00 | 15,275.00 | -0.49% | 1,400 |
| Feb 18, 2026 | 15,175.00 | 15,350.00 | 15,150.00 | 15,350.00 | 15,350.00 | -0.97% | 1,500 |
| Feb 13, 2026 | 15,950.00 | 16,300.00 | 15,000.00 | 15,500.00 | 15,500.00 | 2.31% | 6,600 |
| Feb 12, 2026 | 16,275.00 | 16,275.00 | 15,000.00 | 15,150.00 | 15,150.00 | -7.06% | 8,000 |
| Feb 11, 2026 | 15,525.00 | 16,300.00 | 15,000.00 | 16,300.00 | 16,300.00 | 5.16% | 1,500 |
| Feb 10, 2026 | 15,550.00 | 15,700.00 | 15,000.00 | 15,500.00 | 15,500.00 | 3.33% | 2,100 |
| Feb 9, 2026 | 17,225.00 | 17,225.00 | 15,000.00 | 15,000.00 | 15,000.00 | -3.07% | 12,900 |
| Feb 6, 2026 | 15,500.00 | 15,500.00 | 15,475.00 | 15,475.00 | 15,475.00 | 3.86% | 1,400 |
| 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 |