PT Roda Vivatex Tbk(ID:RDTX)
Rp12,650.00+125.00 (+1.00%)
ID:RDTX
PT Roda Vivatex Tbk historical prices
Rp12,650.00
At close:+125.00 (+1.00%)
PT Roda Vivatex Tbk (RDTX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12,300.00 | 12,650.00 | 12,100.00 | 12,650.00 | 12,650.00 | +1.00% | 4,600 | 1.31 |
| Nov 10, 2026 | 12,375.00 | 12,525.00 | 12,225.00 | 12,525.00 | 12,525.00 | +4.16% | 8,900 | 2.63 |
| Nov 09, 2026 | 12,050.00 | 12,525.00 | 12,050.00 | 12,525.00 | 12,525.00 | +4.16% | 5,000 | 1.51 |
| Nov 06, 2026 | 12,025.00 | 12,350.00 | 12,000.00 | 12,025.00 | 12,025.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 12,250.00 | 12,275.00 | 12,025.00 | 12,025.00 | 12,025.00 | 0.00% | 2,200 | 0.67 |
| Nov 04, 2026 | 12,250.00 | 12,250.00 | 12,025.00 | 12,025.00 | 12,025.00 | -3.80% | 2,000 | 0.61 |
| Nov 03, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.96% | 100 | 0.03 |
| Nov 02, 2026 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | -0.20% | 100 | 0.03 |
| Oct 30, 2026 | 12,100.00 | 12,775.00 | 12,100.00 | 12,775.00 | 12,775.00 | +5.58% | 200 | 0.06 |
| Oct 29, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | +0.62% | 100 | 0.03 |
| Oct 28, 2026 | 12,025.00 | 12,550.00 | 12,025.00 | 12,025.00 | 12,025.00 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 12,400.00 | 12,500.00 | 12,025.00 | 12,025.00 | 12,025.00 | -3.02% | 900 | 0.27 |
| Oct 26, 2026 | 12,400.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0.00% | 200 | 0.06 |
| Oct 22, 2026 | 12,400.00 | 12,425.00 | 12,300.00 | 12,400.00 | 12,400.00 | 0.00% | 6,400 | 1.97 |
| Oct 21, 2026 | 12,500.00 | 12,500.00 | 12,125.00 | 12,400.00 | 12,400.00 | -3.13% | 3,300 | 1.03 |
| Oct 20, 2026 | 12,600.00 | 12,850.00 | 12,550.00 | 12,800.00 | 12,800.00 | +3.23% | 11,700 | 3.87 |
| Oct 19, 2026 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.39% | 200 | 0.07 |
| Oct 16, 2026 | 12,500.00 | 12,575.00 | 12,050.00 | 12,575.00 | 12,575.00 | 0.00% | 800 | 0.26 |
| Oct 15, 2026 | 12,625.00 | 12,700.00 | 12,525.00 | 12,575.00 | 12,575.00 | -1.37% | 500 | 0.16 |
| Oct 14, 2026 | 12,575.00 | 12,800.00 | 12,525.00 | 12,750.00 | 12,750.00 | -0.20% | 900 | 0.30 |
| Oct 13, 2026 | 12,450.00 | 14,500.00 | 12,450.00 | 12,775.00 | 12,775.00 | +5.58% | 27,400 | 10.56 |
| Oct 12, 2026 | 12,300.00 | 12,350.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.02% | 1,400 | 0.54 |
| Oct 09, 2026 | 12,575.00 | 12,575.00 | 12,225.00 | 12,225.00 | 12,225.00 | -2.40% | 800 | 0.30 |
| Oct 08, 2026 | 12,750.00 | 12,750.00 | 12,275.00 | 12,525.00 | 12,525.00 | -1.96% | 2,700 | 1.04 |
| Oct 07, 2026 | 13,300.00 | 13,475.00 | 12,700.00 | 12,775.00 | 12,775.00 | -3.22% | 11,900 | 4.92 |
| Oct 06, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | +1.15% | 1,800 | 0.75 |
| Oct 05, 2026 | 13,050.00 | 13,050.00 | 13,050.00 | 13,050.00 | 13,050.00 | +0.19% | 1,100 | 0.46 |
| Oct 02, 2026 | 13,100.00 | 13,100.00 | 13,025.00 | 13,025.00 | 13,025.00 | -2.25% | 600 | 0.24 |
| Oct 01, 2026 | 13,300.00 | 13,350.00 | 13,300.00 | 13,325.00 | 13,325.00 | +4.10% | 1,300 | 0.52 |
| Sep 30, 2026 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 1,000 | 0.40 |
| Sep 29, 2026 | 13,400.00 | 13,400.00 | 12,800.00 | 12,900.00 | 12,900.00 | -4.27% | 3,100 | 1.27 |
| Sep 28, 2026 | 13,475.00 | 13,475.00 | 13,475.00 | 13,475.00 | 13,475.00 | 0.00% | 11,000 | 4.84 |
| Sep 25, 2026 | 13,475.00 | 13,475.00 | 13,025.00 | 13,475.00 | 13,475.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 13,475.00 | 13,475.00 | 13,475.00 | 13,475.00 | 13,475.00 | 0.00% | 100 | 0.04 |
| Sep 23, 2026 | 13,475.00 | 13,475.00 | 13,050.00 | 13,475.00 | 13,475.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 13,425.00 | 13,475.00 | 13,425.00 | 13,475.00 | 13,475.00 | 0.00% | 300 | 0.13 |
| Sep 21, 2026 | 13,575.00 | 13,575.00 | 13,475.00 | 13,475.00 | 13,475.00 | +2.86% | 600 | 0.26 |
| Sep 18, 2026 | 13,150.00 | 13,150.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.19% | 800 | 0.34 |
| Sep 17, 2026 | 13,125.00 | 13,125.00 | 13,125.00 | 13,125.00 | 13,125.00 | +0.19% | 100 | 0.04 |
| Sep 16, 2026 | 13,100.00 | 13,550.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 13,100.00 | 13,500.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 13,125.00 | 13,125.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.95% | 300 | 0.12 |
| Sep 11, 2026 | 13,100.00 | 13,600.00 | 13,100.00 | 13,225.00 | 13,225.00 | -2.22% | 1,000 | 0.40 |
| Sep 10, 2026 | 13,525.00 | 13,525.00 | 13,100.00 | 13,525.00 | 13,525.00 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 13,525.00 | 13,525.00 | 13,525.00 | 13,525.00 | 13,525.00 | 0.00% | 100 | 0.03 |
| Sep 08, 2026 | 13,375.00 | 13,525.00 | 13,375.00 | 13,525.00 | 13,525.00 | +1.12% | 400 | 0.13 |
| Sep 07, 2026 | 13,775.00 | 13,775.00 | 12,800.00 | 13,375.00 | 13,375.00 | -2.90% | 100,900 | 63.95 |
| Sep 04, 2026 | 13,325.00 | 13,800.00 | 13,325.00 | 13,775.00 | 13,775.00 | +3.38% | 2,300 | 1.39 |
| Sep 03, 2026 | 13,600.00 | 13,800.00 | 13,300.00 | 13,325.00 | 13,325.00 | -3.09% | 2,800 | 1.43 |
