PT Roda Vivatex Tbk (IDX:RDTX)
Indonesia · Delayed Price · Currency is IDR 12,225
-300 (-2.40%)
Oct 9, 2026, 3:40 PM WIB
PT Roda Vivatex Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 12,575.00 | 12,575.00 | 12,225.00 | 12,225.00 | 12,225.00 | -2.40% | 1,200 |
| Oct 8, 2026 | 12,750.00 | 12,750.00 | 12,275.00 | 12,525.00 | 12,525.00 | -1.96% | 2,700 |
| Oct 7, 2026 | 13,300.00 | 13,475.00 | 12,700.00 | 12,775.00 | 12,775.00 | -3.22% | 11,900 |
| Oct 6, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 1.15% | 1,800 |
| Oct 5, 2026 | 13,050.00 | 13,050.00 | 13,050.00 | 13,050.00 | 13,050.00 | 0.19% | 1,100 |
| Oct 2, 2026 | 13,100.00 | 13,100.00 | 13,025.00 | 13,025.00 | 13,025.00 | -2.25% | 600 |
| Oct 1, 2026 | 13,300.00 | 13,350.00 | 13,300.00 | 13,325.00 | 13,325.00 | 4.10% | 1,300 |
| Sep 30, 2026 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 1,000 |
| Sep 29, 2026 | 13,400.00 | 13,400.00 | 12,800.00 | 12,900.00 | 12,900.00 | -4.27% | 3,100 |
| Sep 28, 2026 | 13,475.00 | 13,475.00 | 13,475.00 | 13,475.00 | 13,475.00 | - | 11,000 |
| Sep 24, 2026 | 13,475.00 | 13,475.00 | 13,475.00 | 13,475.00 | 13,475.00 | - | 100 |
| Sep 22, 2026 | 13,425.00 | 13,475.00 | 13,425.00 | 13,475.00 | 13,475.00 | - | 300 |
| Sep 21, 2026 | 13,575.00 | 13,575.00 | 13,475.00 | 13,475.00 | 13,475.00 | 2.86% | 600 |
| Sep 18, 2026 | 13,150.00 | 13,150.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.19% | 800 |
| Sep 17, 2026 | 13,125.00 | 13,125.00 | 13,125.00 | 13,125.00 | 13,125.00 | 0.19% | 100 |
| Sep 14, 2026 | 13,125.00 | 13,125.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.95% | 300 |
| Sep 11, 2026 | 13,100.00 | 13,600.00 | 13,100.00 | 13,225.00 | 13,225.00 | -2.22% | 1,000 |
| Sep 9, 2026 | 13,525.00 | 13,525.00 | 13,525.00 | 13,525.00 | 13,525.00 | - | 100 |
| Sep 8, 2026 | 13,375.00 | 13,525.00 | 13,375.00 | 13,525.00 | 13,525.00 | 1.12% | 400 |
| Sep 7, 2026 | 13,775.00 | 13,775.00 | 12,800.00 | 13,375.00 | 13,375.00 | -2.90% | 100,900 |
| Sep 4, 2026 | 13,325.00 | 13,800.00 | 13,325.00 | 13,775.00 | 13,775.00 | 3.38% | 2,300 |
| Sep 3, 2026 | 13,600.00 | 13,800.00 | 13,300.00 | 13,325.00 | 13,325.00 | -3.09% | 2,800 |
| Sep 2, 2026 | 13,775.00 | 13,800.00 | 13,750.00 | 13,750.00 | 13,750.00 | -0.18% | 800 |
| Sep 1, 2026 | 13,750.00 | 13,800.00 | 13,650.00 | 13,775.00 | 13,775.00 | 3.57% | 1,700 |
| Aug 31, 2026 | 13,275.00 | 13,300.00 | 13,275.00 | 13,300.00 | 13,300.00 | 0.19% | 300 |
| Aug 28, 2026 | 13,400.00 | 13,600.00 | 13,275.00 | 13,275.00 | 13,275.00 | -2.39% | 600 |
| Aug 26, 2026 | 13,825.00 | 13,825.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.45% | 400 |
| Aug 24, 2026 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0.73% | 100 |
| Aug 21, 2026 | 13,600.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | 2.05% | 300 |
| Aug 18, 2026 | 13,350.00 | 13,425.00 | 13,100.00 | 13,425.00 | 13,425.00 | -1.29% | 500 |
| Aug 11, 2026 | 13,575.00 | 13,600.00 | 13,575.00 | 13,600.00 | 13,600.00 | -2.68% | 300 |
| Aug 10, 2026 | 13,800.00 | 14,000.00 | 13,800.00 | 13,975.00 | 13,975.00 | 0.90% | 1,300 |
| Aug 7, 2026 | 13,400.00 | 13,850.00 | 13,400.00 | 13,850.00 | 13,850.00 | 3.36% | 200 |
| Aug 6, 2026 | 13,450.00 | 13,450.00 | 13,400.00 | 13,400.00 | 13,400.00 | -0.37% | 300 |
| Aug 5, 2026 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | - | 200 |
| Aug 4, 2026 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | - | 100 |
| Aug 3, 2026 | 13,600.00 | 13,625.00 | 13,450.00 | 13,450.00 | 13,450.00 | -1.10% | 600 |
| Jul 31, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.45% | 200 |
| Jul 30, 2026 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 1.47% | 500 |
| Jul 29, 2026 | 13,800.00 | 13,800.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | 2,000 |
| Jul 28, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | 2,400 |
| Jul 27, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.45% | 200 |
| Jul 24, 2026 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | - | 100 |
| Jul 23, 2026 | 13,600.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | - | 1,300 |
| Jul 22, 2026 | 13,600.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | - | 200 |
| Jul 21, 2026 | 13,675.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | - | 1,000 |
| Jul 20, 2026 | 13,625.00 | 13,800.00 | 13,625.00 | 13,800.00 | 13,800.00 | 1.47% | 800 |
| Jul 17, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | 600 |
| Jul 16, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.45% | 100 |
| Jul 15, 2026 | 13,650.00 | 13,800.00 | 13,650.00 | 13,800.00 | 13,800.00 | 1.10% | 1,400 |