PT Roda Vivatex Tbk (IDX:RDTX)
Indonesia · Delayed Price · Currency is IDR 16,625
-25 (-0.15%)
Jun 4, 2026, 4:57 PM WIB
PT Roda Vivatex Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 16,625.00 | 16,625.00 | 16,625.00 | 16,625.00 | 16,625.00 | -0.15% | 300 |
| Jun 2, 2026 | 16,650.00 | 16,650.00 | 16,400.00 | 16,650.00 | 16,650.00 | -0.15% | 300 |
| May 29, 2026 | 16,700.00 | 16,750.00 | 16,675.00 | 16,675.00 | 16,675.00 | -1.04% | 500 |
| May 26, 2026 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 9.42% | 200 |
| May 25, 2026 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | - | 200 |
| May 22, 2026 | 15,400.00 | 15,500.00 | 15,400.00 | 15,400.00 | 15,400.00 | - | 500 |
| May 20, 2026 | 14,575.00 | 15,400.00 | 14,000.00 | 15,400.00 | 15,400.00 | 5.66% | 1,200 |
| May 19, 2026 | 15,000.00 | 15,075.00 | 14,500.00 | 14,575.00 | 14,575.00 | -5.36% | 6,500 |
| May 18, 2026 | 16,425.00 | 16,425.00 | 15,400.00 | 15,400.00 | 15,400.00 | - | 3,200 |
| May 13, 2026 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | -1.60% | 100 |
| May 12, 2026 | 15,600.00 | 15,675.00 | 15,600.00 | 15,650.00 | 15,650.00 | -3.69% | 400 |
| May 11, 2026 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | -0.15% | 100 |
| May 8, 2026 | 15,700.00 | 16,275.00 | 15,600.00 | 16,275.00 | 16,275.00 | -0.46% | 1,600 |
| May 7, 2026 | 15,700.00 | 16,500.00 | 15,700.00 | 16,350.00 | 16,350.00 | 5.31% | 900 |
| May 6, 2026 | 16,250.00 | 16,250.00 | 15,500.00 | 15,525.00 | 15,525.00 | -0.32% | 1,200 |
| May 5, 2026 | 15,550.00 | 15,575.00 | 15,500.00 | 15,575.00 | 15,575.00 | -6.32% | 1,800 |
| May 4, 2026 | 16,700.00 | 16,700.00 | 16,625.00 | 16,625.00 | 16,625.00 | 7.26% | 400 |
| Apr 29, 2026 | 15,750.00 | 15,750.00 | 15,500.00 | 15,500.00 | 15,500.00 | -6.49% | 200 |
| Apr 28, 2026 | 16,575.00 | 16,575.00 | 16,575.00 | 16,575.00 | 16,575.00 | - | 100 |
| Apr 27, 2026 | 16,250.00 | 16,650.00 | 16,250.00 | 16,575.00 | 16,575.00 | 7.11% | 1,300 |
| Apr 23, 2026 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | -0.80% | 400 |
| Apr 22, 2026 | 15,800.00 | 15,800.00 | 15,600.00 | 15,600.00 | 15,600.00 | -2.50% | 2,500 |
| Apr 21, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -3.76% | 200 |
| Apr 15, 2026 | 16,625.00 | 16,625.00 | 16,625.00 | 16,625.00 | 16,625.00 | -0.45% | 100 |
| Apr 14, 2026 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | - | 800 |
| Apr 13, 2026 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.45% | 100 |
| Apr 2, 2026 | 16,775.00 | 16,775.00 | 16,775.00 | 16,775.00 | 16,775.00 | -0.45% | 100 |
| Mar 30, 2026 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 5.81% | 100 |
| Mar 27, 2026 | 16,200.00 | 16,475.00 | 15,925.00 | 15,925.00 | 15,925.00 | -0.47% | 3,300 |
| Mar 26, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -2.88% | 2,900 |
| Mar 16, 2026 | 15,700.00 | 16,475.00 | 15,600.00 | 16,475.00 | 16,475.00 | 4.94% | 900 |
| Mar 13, 2026 | 16,000.00 | 16,000.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.88% | 5,100 |
| Mar 12, 2026 | 16,225.00 | 16,225.00 | 16,000.00 | 16,000.00 | 16,000.00 | -5.33% | 2,100 |
| Mar 10, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 4.00% | 100 |
| Mar 9, 2026 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | -4.41% | 600 |
| Mar 6, 2026 | 15,700.00 | 17,000.00 | 15,600.00 | 17,000.00 | 17,000.00 | 5.26% | 55,300 |
| Mar 4, 2026 | 16,175.00 | 16,175.00 | 16,150.00 | 16,150.00 | 16,150.00 | -0.31% | 300 |
| Mar 3, 2026 | 15,800.00 | 16,200.00 | 15,650.00 | 16,200.00 | 16,200.00 | - | 4,500 |
| Mar 2, 2026 | 16,200.00 | 16,200.00 | 15,600.00 | 16,200.00 | 16,200.00 | - | 1,600 |
| 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 |