PT Pikko Land Development Tbk (IDX:RODA)
Indonesia · Delayed Price · Currency is IDR 41.00
+1.00 (2.50%)
Oct 14, 2026, 9:56 AM WIB
IDX:RODA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | 2.50% | 8,198,200 |
| Oct 13, 2026 | 40.00 | 41.00 | 38.00 | 40.00 | 40.00 | - | 8,195,900 |
| Oct 12, 2026 | 43.00 | 44.00 | 39.00 | 40.00 | 40.00 | -6.98% | 20,067,100 |
| Oct 9, 2026 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2.38% | 9,608,100 |
| Oct 8, 2026 | 45.00 | 45.00 | 41.00 | 42.00 | 42.00 | -4.55% | 24,398,200 |
| Oct 7, 2026 | 42.00 | 47.00 | 40.00 | 44.00 | 44.00 | 7.32% | 64,523,000 |
| Oct 6, 2026 | 41.00 | 42.00 | 38.00 | 41.00 | 41.00 | - | 26,506,900 |
| Oct 5, 2026 | 37.00 | 42.00 | 36.00 | 41.00 | 41.00 | 10.81% | 49,009,100 |
| Oct 2, 2026 | 38.00 | 38.00 | 35.00 | 37.00 | 37.00 | -2.63% | 12,844,100 |
| Oct 1, 2026 | 36.00 | 40.00 | 36.00 | 38.00 | 38.00 | 2.70% | 27,756,700 |
| Sep 30, 2026 | 35.00 | 43.00 | 35.00 | 37.00 | 37.00 | -5.13% | 152,645,600 |
| Sep 29, 2026 | 39.00 | 42.00 | 39.00 | 39.00 | 39.00 | -13.33% | 205,156,200 |
| Sep 28, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -13.46% | 8,586,000 |
| Sep 25, 2026 | 61.00 | 62.00 | 52.00 | 52.00 | 52.00 | -14.75% | 50,428,700 |
| Sep 24, 2026 | 62.00 | 67.00 | 59.00 | 61.00 | 61.00 | 1.67% | 230,468,000 |
| Sep 23, 2026 | 58.00 | 61.00 | 58.00 | 60.00 | 60.00 | 3.45% | 14,148,400 |
| Sep 22, 2026 | 63.00 | 64.00 | 58.00 | 58.00 | 58.00 | -7.94% | 26,601,800 |
| 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 |