PT Pikko Land Development Tbk (IDX:RODA)
Indonesia · Delayed Price · Currency is IDR 58.00
-5.00 (-7.94%)
Sep 22, 2026, 4:14 PM WIB
IDX:RODA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 63.00 | 64.00 | 58.00 | 59.00 | - | -6.35% | 21,325,700 |
| Sep 21, 2026 | 64.00 | 65.00 | 61.00 | 63.00 | 63.00 | -1.56% | 20,326,300 |
| Sep 18, 2026 | 67.00 | 74.00 | 64.00 | 64.00 | 64.00 | -4.48% | 149,294,000 |
| Sep 17, 2026 | 67.00 | 69.00 | 65.00 | 67.00 | 67.00 | 1.52% | 34,465,900 |
| Sep 16, 2026 | 64.00 | 70.00 | 63.00 | 66.00 | 66.00 | 4.76% | 57,171,900 |
| Sep 15, 2026 | 63.00 | 66.00 | 61.00 | 63.00 | 63.00 | - | 14,959,700 |
| Sep 14, 2026 | 65.00 | 65.00 | 61.00 | 63.00 | 63.00 | -3.08% | 16,921,100 |
| Sep 11, 2026 | 67.00 | 67.00 | 62.00 | 65.00 | 65.00 | -4.41% | 25,335,500 |
| Sep 10, 2026 | 64.00 | 69.00 | 64.00 | 68.00 | 68.00 | 6.25% | 83,571,300 |
| Sep 9, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | 1.59% | 33,009,600 |
| Sep 8, 2026 | 62.00 | 67.00 | 61.00 | 63.00 | 63.00 | 1.61% | 49,609,300 |
| Sep 7, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 8,141,600 |
| Sep 4, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 15,622,700 |
| Sep 3, 2026 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 4,031,700 |
| Sep 2, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 7,540,800 |
| 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 |