PT Pikko Land Development Tbk (IDX:RODA)
Indonesia · Delayed Price · Currency is IDR 64.00
+1.00 (1.59%)
May 22, 2026, 4:03 PM WIB
IDX:RODA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 63.00 | 65.00 | 56.00 | 64.00 | 64.00 | 1.59% | 12,047,000 |
| May 21, 2026 | 73.00 | 73.00 | 61.00 | 63.00 | 63.00 | -11.27% | 14,415,100 |
| May 20, 2026 | 72.00 | 74.00 | 68.00 | 71.00 | 71.00 | -1.39% | 14,544,100 |
| May 19, 2026 | 77.00 | 82.00 | 71.00 | 72.00 | 72.00 | -5.26% | 59,248,100 |
| May 18, 2026 | 75.00 | 76.00 | 68.00 | 76.00 | 76.00 | 2.70% | 36,136,200 |
| May 13, 2026 | 75.00 | 78.00 | 73.00 | 74.00 | 74.00 | -1.33% | 24,492,900 |
| May 12, 2026 | 77.00 | 85.00 | 73.00 | 75.00 | 75.00 | -1.32% | 127,660,000 |
| May 11, 2026 | 77.00 | 80.00 | 73.00 | 76.00 | 76.00 | -1.30% | 39,412,700 |
| May 8, 2026 | 86.00 | 87.00 | 76.00 | 77.00 | 77.00 | -9.41% | 61,105,000 |
| May 7, 2026 | 86.00 | 88.00 | 83.00 | 85.00 | 85.00 | -1.16% | 48,224,800 |
| May 6, 2026 | 89.00 | 91.00 | 83.00 | 86.00 | 86.00 | -1.15% | 93,109,200 |
| May 5, 2026 | 81.00 | 91.00 | 77.00 | 87.00 | 87.00 | 8.75% | 303,900,700 |
| May 4, 2026 | 80.00 | 87.00 | 77.00 | 80.00 | 80.00 | 1.27% | 147,554,300 |
| Apr 30, 2026 | 80.00 | 90.00 | 73.00 | 79.00 | 79.00 | -1.25% | 209,526,900 |
| Apr 29, 2026 | 78.00 | 81.00 | 76.00 | 80.00 | 80.00 | 2.56% | 62,097,100 |
| Apr 28, 2026 | 82.00 | 86.00 | 75.00 | 78.00 | 78.00 | -4.88% | 123,069,400 |
| Apr 27, 2026 | 72.00 | 84.00 | 66.00 | 82.00 | 82.00 | 17.14% | 303,605,200 |
| Apr 24, 2026 | 79.00 | 103.00 | 70.00 | 70.00 | 70.00 | -11.39% | 782,557,700 |
| Apr 23, 2026 | 92.00 | 96.00 | 79.00 | 79.00 | 79.00 | -14.13% | 98,127,400 |
| Apr 22, 2026 | 95.00 | 113.00 | 86.00 | 92.00 | 92.00 | -2.13% | 609,832,200 |
| Apr 21, 2026 | 71.00 | 94.00 | 70.00 | 94.00 | 94.00 | 34.29% | 363,985,000 |
| Apr 20, 2026 | 65.00 | 77.00 | 63.00 | 70.00 | 70.00 | 9.38% | 197,802,500 |
| Apr 17, 2026 | 65.00 | 70.00 | 63.00 | 64.00 | 64.00 | - | 24,520,200 |
| Apr 16, 2026 | 70.00 | 71.00 | 62.00 | 64.00 | 64.00 | -7.25% | 35,352,100 |
| Apr 15, 2026 | 58.00 | 72.00 | 55.00 | 69.00 | 69.00 | 23.21% | 208,766,700 |
| Apr 14, 2026 | 54.00 | 57.00 | 53.00 | 56.00 | 56.00 | 3.70% | 10,581,800 |
| Apr 13, 2026 | 53.00 | 56.00 | 52.00 | 54.00 | 54.00 | 1.89% | 5,687,400 |
| Apr 10, 2026 | 53.00 | 54.00 | 50.00 | 53.00 | 53.00 | - | 8,384,400 |
| Apr 9, 2026 | 54.00 | 57.00 | 52.00 | 53.00 | 53.00 | -1.85% | 5,540,200 |
| Apr 8, 2026 | 54.00 | 56.00 | 52.00 | 54.00 | 54.00 | - | 2,665,400 |
| Apr 7, 2026 | 56.00 | 56.00 | 52.00 | 54.00 | 54.00 | -1.82% | 2,608,300 |
| Apr 6, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 2,561,900 |
| Apr 2, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 3,023,600 |
| Apr 1, 2026 | 57.00 | 59.00 | 55.00 | 56.00 | 56.00 | - | 5,293,300 |
| Mar 31, 2026 | 57.00 | 59.00 | 55.00 | 56.00 | 56.00 | -1.75% | 4,344,600 |
| Mar 30, 2026 | 56.00 | 57.00 | 54.00 | 57.00 | 57.00 | - | 715,700 |
| Mar 27, 2026 | 59.00 | 59.00 | 55.00 | 57.00 | 57.00 | -1.72% | 7,536,400 |
| Mar 26, 2026 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | 1.75% | 4,408,100 |
| Mar 25, 2026 | 56.00 | 58.00 | 53.00 | 57.00 | 57.00 | 1.79% | 3,680,200 |
| Mar 17, 2026 | 55.00 | 61.00 | 54.00 | 56.00 | 56.00 | 3.70% | 14,783,100 |
| Mar 16, 2026 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 5,321,600 |
| Mar 13, 2026 | 57.00 | 57.00 | 53.00 | 55.00 | 55.00 | -3.51% | 9,395,300 |
| Mar 12, 2026 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 6,027,200 |
| Mar 11, 2026 | 60.00 | 62.00 | 57.00 | 58.00 | 58.00 | - | 7,996,800 |
| Mar 10, 2026 | 60.00 | 63.00 | 58.00 | 58.00 | 58.00 | - | 10,839,600 |
| Mar 9, 2026 | 58.00 | 60.00 | 55.00 | 58.00 | 58.00 | -7.94% | 17,905,800 |
| Mar 6, 2026 | 69.00 | 75.00 | 63.00 | 63.00 | 63.00 | -14.86% | 107,043,000 |
| Mar 5, 2026 | 56.00 | 74.00 | 56.00 | 74.00 | 74.00 | 34.55% | 257,148,600 |
| Mar 4, 2026 | 62.00 | 62.00 | 53.00 | 55.00 | 55.00 | -11.29% | 27,005,000 |
| Mar 3, 2026 | 60.00 | 67.00 | 58.00 | 62.00 | 62.00 | -3.13% | 16,291,100 |