PT Roda Vivatex Tbk (IDX:RDTX)
Indonesia · Delayed Price · Currency is IDR 13,575
-400 (-2.86%)
Aug 11, 2026, 2:05 PM WIB
PT Roda Vivatex Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 13,575.00 | 13,575.00 | 13,575.00 | 13,575.00 | - | -2.86% | 200 |
| 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 |
| Jul 14, 2026 | 13,800.00 | 13,800.00 | 13,650.00 | 13,650.00 | 13,650.00 | -1.09% | 3,400 |
| Jul 13, 2026 | 14,175.00 | 14,175.00 | 13,800.00 | 13,800.00 | 13,800.00 | -2.82% | 800 |
| Jul 10, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | - | 100 |
| Jul 9, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | - | 100 |
| Jul 8, 2026 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 1.43% | 2,300 |
| Jul 7, 2026 | 15,000.00 | 15,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | 2.56% | 3,100 |
| Jul 6, 2026 | 13,825.00 | 13,825.00 | 13,500.00 | 13,650.00 | 13,650.00 | -1.27% | 3,800 |
| Jul 3, 2026 | 13,825.00 | 13,825.00 | 13,825.00 | 13,825.00 | 13,825.00 | -1.43% | 200 |
| Jul 2, 2026 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 3.03% | 200 |
| Jul 1, 2026 | 14,400.00 | 14,400.00 | 14,000.00 | 14,000.00 | 13,612.00 | -2.78% | 1,000 |
| Jun 30, 2026 | 14,425.00 | 14,575.00 | 14,300.00 | 14,400.00 | 14,000.91 | -0.52% | 2,400 |
| Jun 29, 2026 | 14,500.00 | 14,500.00 | 14,300.00 | 14,475.00 | 14,073.84 | 0.70% | 2,700 |
| Jun 26, 2026 | 14,450.00 | 14,450.00 | 14,375.00 | 14,375.00 | 13,976.61 | - | 800 |
| Jun 23, 2026 | 14,325.00 | 14,375.00 | 14,325.00 | 14,375.00 | 13,976.61 | 2.31% | 300 |
| Jun 22, 2026 | 14,000.00 | 14,050.00 | 14,000.00 | 14,050.00 | 13,660.61 | 1.63% | 1,100 |
| Jun 19, 2026 | 13,825.00 | 13,825.00 | 13,825.00 | 13,825.00 | 13,441.85 | -2.12% | 200 |
| Jun 18, 2026 | 13,800.00 | 14,125.00 | 13,800.00 | 14,125.00 | 13,733.54 | 2.36% | 1,200 |
| Jun 17, 2026 | 14,000.00 | 14,000.00 | 13,600.00 | 13,800.00 | 13,417.54 | -1.43% | 7,000 |
| Jun 15, 2026 | 14,300.00 | 14,300.00 | 13,750.00 | 14,000.00 | 13,612.00 | -2.10% | 29,500 |
| Jun 12, 2026 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 13,903.69 | -1.21% | 3,100 |
| Jun 11, 2026 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 14,073.84 | - | 100 |
| Jun 10, 2026 | 14,850.00 | 14,850.00 | 14,400.00 | 14,475.00 | 14,073.84 | -3.50% | 12,400 |
| Jun 9, 2026 | 15,125.00 | 15,200.00 | 15,000.00 | 15,000.00 | 14,584.29 | -5.51% | 7,500 |
| Jun 8, 2026 | 15,925.00 | 15,925.00 | 15,400.00 | 15,875.00 | 15,435.04 | -4.51% | 21,900 |
| Jun 4, 2026 | 16,625.00 | 16,625.00 | 16,625.00 | 16,625.00 | 16,164.25 | -0.15% | 300 |
| Jun 2, 2026 | 16,650.00 | 16,650.00 | 16,400.00 | 16,650.00 | 16,188.56 | -0.15% | 300 |
| May 29, 2026 | 16,700.00 | 16,750.00 | 16,675.00 | 16,675.00 | 16,212.86 | -1.04% | 500 |
| May 26, 2026 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 16,383.01 | 9.42% | 200 |
| May 25, 2026 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 14,973.20 | - | 200 |
| May 22, 2026 | 15,400.00 | 15,500.00 | 15,400.00 | 15,400.00 | 14,973.20 | - | 600 |