PT Pikko Land Development Tbk (IDX:RODA)
Indonesia · Delayed Price · Currency is IDR 63.00
-1.00 (-1.56%)
Sep 2, 2026, 1:40 PM WIB
IDX:RODA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | 1.59% | 12,637,800 |
| Aug 31, 2026 | 63.00 | 65.00 | 61.00 | 63.00 | 63.00 | - | 7,371,900 |
| Aug 28, 2026 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 5,460,000 |
| Aug 27, 2026 | 64.00 | 66.00 | 62.00 | 65.00 | 65.00 | 1.56% | 18,041,600 |
| Aug 26, 2026 | 67.00 | 68.00 | 62.00 | 64.00 | 64.00 | -4.48% | 14,073,600 |
| Aug 24, 2026 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | -1.47% | 10,255,700 |
| Aug 21, 2026 | 71.00 | 71.00 | 67.00 | 68.00 | 68.00 | -4.23% | 16,886,700 |
| Aug 20, 2026 | 65.00 | 71.00 | 64.00 | 71.00 | 71.00 | 9.23% | 67,802,100 |
| Aug 19, 2026 | 69.00 | 69.00 | 65.00 | 65.00 | 65.00 | -2.99% | 13,482,500 |
| Aug 18, 2026 | 65.00 | 69.00 | 63.00 | 67.00 | 67.00 | 4.69% | 27,577,500 |
| Aug 14, 2026 | 67.00 | 67.00 | 63.00 | 64.00 | 64.00 | -3.03% | 8,514,800 |
| Aug 13, 2026 | 68.00 | 69.00 | 64.00 | 66.00 | 66.00 | -1.49% | 12,820,600 |
| Aug 12, 2026 | 65.00 | 71.00 | 65.00 | 67.00 | 67.00 | 3.08% | 56,674,000 |
| Aug 11, 2026 | 70.00 | 70.00 | 64.00 | 65.00 | 65.00 | -7.14% | 26,550,900 |
| Aug 10, 2026 | 75.00 | 77.00 | 70.00 | 70.00 | 70.00 | -5.41% | 83,774,500 |
| Aug 7, 2026 | 67.00 | 75.00 | 65.00 | 74.00 | 74.00 | 12.12% | 140,116,900 |
| Aug 6, 2026 | 63.00 | 72.00 | 61.00 | 66.00 | 66.00 | 6.45% | 147,005,500 |
| Aug 5, 2026 | 62.00 | 65.00 | 60.00 | 62.00 | 62.00 | 1.64% | 28,235,400 |
| Aug 4, 2026 | 59.00 | 68.00 | 58.00 | 61.00 | 61.00 | 3.39% | 108,096,400 |
| Aug 3, 2026 | 58.00 | 60.00 | 55.00 | 59.00 | 59.00 | 3.51% | 14,510,800 |
| Jul 31, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 7,389,400 |
| Jul 30, 2026 | 57.00 | 63.00 | 57.00 | 58.00 | 58.00 | - | 44,998,600 |
| Jul 29, 2026 | 60.00 | 61.00 | 57.00 | 58.00 | 58.00 | -3.33% | 5,283,200 |
| Jul 28, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 3,647,500 |
| Jul 27, 2026 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | - | 5,163,600 |
| Jul 24, 2026 | 63.00 | 64.00 | 59.00 | 61.00 | 61.00 | -3.17% | 9,886,000 |
| Jul 23, 2026 | 62.00 | 69.00 | 62.00 | 63.00 | 63.00 | 1.61% | 56,126,400 |
| Jul 22, 2026 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -3.13% | 9,887,500 |
| Jul 21, 2026 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 14,094,900 |
| Jul 20, 2026 | 63.00 | 66.00 | 63.00 | 64.00 | 64.00 | - | 20,395,700 |
| Jul 17, 2026 | 64.00 | 69.00 | 64.00 | 64.00 | 64.00 | - | 28,633,700 |
| Jul 16, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 10,010,400 |
| Jul 15, 2026 | 66.00 | 70.00 | 64.00 | 64.00 | 64.00 | -1.54% | 53,198,100 |
| Jul 14, 2026 | 66.00 | 68.00 | 62.00 | 65.00 | 65.00 | - | 76,859,300 |
| Jul 13, 2026 | 60.00 | 72.00 | 59.00 | 65.00 | 65.00 | 10.17% | 268,654,000 |
| Jul 10, 2026 | 58.00 | 62.00 | 57.00 | 59.00 | 59.00 | 1.72% | 47,332,100 |
| Jul 9, 2026 | 58.00 | 63.00 | 55.00 | 58.00 | 58.00 | - | 87,904,000 |
| Jul 8, 2026 | 67.00 | 68.00 | 57.00 | 58.00 | 58.00 | -13.43% | 64,924,700 |
| Jul 7, 2026 | 52.00 | 70.00 | 51.00 | 67.00 | 67.00 | 28.85% | 298,601,200 |
| Jul 6, 2026 | 50.00 | 55.00 | 50.00 | 52.00 | 52.00 | 4.00% | 39,745,900 |
| Jul 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 115,700 |
| Jul 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 269,600 |
| Jul 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 185,100 |
| Jun 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,538,300 |
| Jun 29, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,956,100 |
| Jun 26, 2026 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 15,246,100 |
| Jun 25, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 3,106,800 |
| Jun 24, 2026 | 54.00 | 55.00 | 51.00 | 52.00 | 52.00 | -3.70% | 2,911,900 |
| Jun 23, 2026 | 55.00 | 57.00 | 53.00 | 54.00 | 54.00 | - | 3,948,600 |
| Jun 22, 2026 | 54.00 | 59.00 | 53.00 | 54.00 | 54.00 | - | 15,313,600 |