PT Roda Vivatex Tbk (IDX:RDTX)
Indonesia
· Delayed Price · Currency is IDR 12,075
+25 (0.21%)
At close: Dec 5, 2025
PT Roda Vivatex Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,425.00 | 12,500.00 | 12,075.00 | 12,075.00 | 12,075.00 | 0.21% | 5,800 |
| Dec 4, 2025 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | -0.82% | 800 |
| Dec 3, 2025 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | -0.21% | 100 |
| Dec 2, 2025 | 12,200.00 | 12,200.00 | 12,150.00 | 12,175.00 | 12,175.00 | -1.62% | 900 |
| Dec 1, 2025 | 12,275.00 | 12,500.00 | 12,000.00 | 12,375.00 | 12,375.00 | 2.91% | 900 |
| Nov 28, 2025 | 12,450.00 | 12,450.00 | 12,025.00 | 12,025.00 | 12,025.00 | -3.41% | 300 |
| Nov 27, 2025 | 12,425.00 | 12,450.00 | 12,425.00 | 12,450.00 | 12,450.00 | 2.05% | 300 |
| Nov 26, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.81% | 100 |
| Nov 24, 2025 | 12,050.00 | 12,450.00 | 12,025.00 | 12,425.00 | 12,425.00 | -0.20% | 1,200 |
| Nov 20, 2025 | 12,475.00 | 12,475.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.81% | 300 |
| Nov 18, 2025 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 0.41% | 100 |
| Nov 17, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.20% | 1,100 |
| Nov 14, 2025 | 12,275.00 | 12,375.00 | 12,025.00 | 12,325.00 | 12,325.00 | 2.49% | 500 |
| Nov 13, 2025 | 12,000.00 | 12,375.00 | 12,000.00 | 12,025.00 | 12,025.00 | - | 800 |
| Nov 12, 2025 | 12,200.00 | 12,200.00 | 12,025.00 | 12,025.00 | 12,025.00 | -3.02% | 700 |
| Nov 11, 2025 | 12,225.00 | 12,450.00 | 12,225.00 | 12,400.00 | 12,400.00 | 1.22% | 400 |
| Nov 10, 2025 | 12,250.00 | 12,375.00 | 12,250.00 | 12,250.00 | 12,250.00 | -0.20% | 700 |
| Nov 7, 2025 | 12,250.00 | 12,275.00 | 12,250.00 | 12,275.00 | 12,275.00 | - | 200 |
| Nov 6, 2025 | 12,050.00 | 12,350.00 | 11,575.00 | 12,275.00 | 12,275.00 | -1.01% | 1,400 |
| Nov 5, 2025 | 12,100.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 2.48% | 1,200 |
| Nov 4, 2025 | 12,025.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | 1.68% | 1,600 |
| Nov 3, 2025 | 12,175.00 | 12,175.00 | 11,900.00 | 11,900.00 | 11,900.00 | -4.03% | 1,100 |
| Oct 31, 2025 | 12,400.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1.85% | 5,000 |
| Oct 30, 2025 | 12,175.00 | 12,400.00 | 12,175.00 | 12,175.00 | 12,175.00 | - | 900 |
| Oct 29, 2025 | 12,250.00 | 12,400.00 | 11,975.00 | 12,175.00 | 12,175.00 | -0.81% | 5,600 |
| Oct 28, 2025 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | - | 100 |
| Oct 27, 2025 | 12,025.00 | 12,275.00 | 12,000.00 | 12,275.00 | 12,275.00 | 1.87% | 1,400 |
| Oct 24, 2025 | 12,275.00 | 12,275.00 | 12,050.00 | 12,050.00 | 12,050.00 | -0.21% | 1,400 |
| Oct 23, 2025 | 11,500.00 | 12,125.00 | 11,500.00 | 12,075.00 | 12,075.00 | - | 1,400 |
| Oct 22, 2025 | 11,650.00 | 12,075.00 | 11,650.00 | 12,075.00 | 12,075.00 | 4.09% | 1,800 |
| Oct 17, 2025 | 11,850.00 | 11,850.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.52% | 5,300 |
| Oct 16, 2025 | 11,975.00 | 12,225.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 900 |
| Oct 15, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.65% | 200 |
| Oct 14, 2025 | 12,125.00 | 12,125.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.41% | 200 |
| Oct 13, 2025 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 1.67% | 100 |
| Oct 10, 2025 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | -1.85% | 100 |
| Oct 9, 2025 | 12,000.00 | 12,175.00 | 11,925.00 | 12,175.00 | 12,175.00 | -1.02% | 600 |
| Oct 8, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 100 |
| Oct 6, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.41% | 800 |
| Oct 3, 2025 | 12,275.00 | 12,275.00 | 11,800.00 | 12,250.00 | 12,250.00 | -0.20% | 1,100 |
| Oct 2, 2025 | 12,350.00 | 12,475.00 | 12,275.00 | 12,275.00 | 12,275.00 | 1.45% | 900 |
| Oct 1, 2025 | 12,225.00 | 12,600.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.83% | 3,200 |
| Sep 30, 2025 | 12,100.00 | 12,350.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.84% | 1,100 |
| Sep 26, 2025 | 11,600.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | -0.42% | 400 |
| Sep 25, 2025 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | -0.21% | 200 |
| Sep 24, 2025 | 11,925.00 | 12,025.00 | 11,900.00 | 11,975.00 | 11,975.00 | 0.84% | 1,100 |
| Sep 23, 2025 | 11,800.00 | 12,050.00 | 11,800.00 | 11,875.00 | 11,875.00 | 0.64% | 6,700 |
| Sep 22, 2025 | 11,850.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.42% | 400 |
| Sep 19, 2025 | 11,875.00 | 11,875.00 | 11,850.00 | 11,850.00 | 11,850.00 | -0.42% | 600 |
| Sep 18, 2025 | 11,975.00 | 12,075.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0.63% | 1,500 |
| Sep 17, 2025 | 11,625.00 | 11,875.00 | 11,625.00 | 11,825.00 | 11,825.00 | - | 800 |
| Sep 16, 2025 | 11,925.00 | 12,075.00 | 11,650.00 | 11,825.00 | 11,825.00 | -0.84% | 1,500 |
| Sep 15, 2025 | 11,950.00 | 12,250.00 | 11,750.00 | 11,925.00 | 11,925.00 | 2.80% | 2,400 |
| Sep 12, 2025 | 11,975.00 | 13,500.00 | 11,550.00 | 11,600.00 | 11,600.00 | -2.32% | 8,500 |
| Sep 11, 2025 | 11,875.00 | 11,875.00 | 11,875.00 | 11,875.00 | 11,875.00 | -1.04% | 7,100 |
| Sep 10, 2025 | 11,875.00 | 12,100.00 | 11,875.00 | 12,000.00 | 12,000.00 | 1.05% | 3,100 |
| Sep 9, 2025 | 11,750.00 | 12,250.00 | 11,550.00 | 11,875.00 | 11,875.00 | -1.04% | 7,300 |
| Sep 8, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.62% | 100 |
| Sep 4, 2025 | 11,825.00 | 12,200.00 | 11,825.00 | 12,075.00 | 12,075.00 | 0.42% | 800 |
| Sep 3, 2025 | 12,300.00 | 12,300.00 | 12,025.00 | 12,025.00 | 12,025.00 | -0.82% | 500 |
| Sep 2, 2025 | 12,300.00 | 12,400.00 | 11,800.00 | 12,125.00 | 12,125.00 | -0.61% | 3,100 |
| Sep 1, 2025 | 12,000.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | 1.67% | 1,800 |
| Aug 29, 2025 | 12,325.00 | 12,400.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 600 |
| Aug 28, 2025 | 12,000.00 | 12,400.00 | 11,975.00 | 12,000.00 | 12,000.00 | - | 2,400 |
| Aug 27, 2025 | 11,925.00 | 12,000.00 | 11,925.00 | 12,000.00 | 12,000.00 | 0.63% | 200 |
| Aug 26, 2025 | 11,925.00 | 11,925.00 | 11,925.00 | 11,925.00 | 11,925.00 | -1.45% | 200 |
| Aug 25, 2025 | 11,950.00 | 12,200.00 | 11,925.00 | 12,100.00 | 12,100.00 | -1.02% | 2,000 |
| Aug 22, 2025 | 12,400.00 | 12,400.00 | 12,225.00 | 12,225.00 | 12,225.00 | 0.41% | 600 |
| Aug 21, 2025 | 12,050.00 | 12,275.00 | 11,750.00 | 12,175.00 | 12,175.00 | 1.04% | 5,000 |
| Aug 20, 2025 | 12,325.00 | 12,325.00 | 12,025.00 | 12,050.00 | 12,050.00 | -3.21% | 2,000 |
| Aug 15, 2025 | 12,200.00 | 12,700.00 | 12,200.00 | 12,450.00 | 12,450.00 | 3.53% | 4,600 |
| Aug 14, 2025 | 11,975.00 | 12,175.00 | 11,950.00 | 12,025.00 | 12,025.00 | 0.21% | 700 |
| Aug 13, 2025 | 12,250.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 1,200 |
| Aug 12, 2025 | 12,050.00 | 12,200.00 | 12,050.00 | 12,100.00 | 12,100.00 | 0.41% | 800 |
| Aug 11, 2025 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | -1.83% | 100 |
| Aug 7, 2025 | 11,950.00 | 12,275.00 | 11,950.00 | 12,275.00 | 12,275.00 | -0.20% | 300 |
| Aug 6, 2025 | 12,325.00 | 12,325.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 400 |
| Aug 5, 2025 | 12,225.00 | 12,725.00 | 12,200.00 | 12,300.00 | 12,300.00 | 1.44% | 1,100 |
| Aug 4, 2025 | 12,325.00 | 12,325.00 | 11,950.00 | 12,125.00 | 12,125.00 | -1.42% | 800 |
| Aug 1, 2025 | 12,600.00 | 12,650.00 | 12,275.00 | 12,300.00 | 12,300.00 | -3.72% | 600 |
| Jul 31, 2025 | 12,775.00 | 12,775.00 | 12,775.00 | 12,775.00 | 12,775.00 | 5.36% | 100 |
| Jul 30, 2025 | 12,350.00 | 12,350.00 | 12,000.00 | 12,125.00 | 12,125.00 | -3.39% | 6,000 |
| Jul 29, 2025 | 12,450.00 | 12,700.00 | 12,275.00 | 12,550.00 | 12,550.00 | 0.40% | 2,000 |
| Jul 28, 2025 | 12,500.00 | 12,500.00 | 12,475.00 | 12,500.00 | 12,500.00 | - | 2,000 |
| Jul 24, 2025 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 2.46% | 1,100 |
| Jul 23, 2025 | 12,125.00 | 12,200.00 | 12,125.00 | 12,200.00 | 12,200.00 | - | 500 |
| Jul 18, 2025 | 12,200.00 | 12,250.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 1,100 |
| Jul 17, 2025 | 12,150.00 | 12,250.00 | 12,150.00 | 12,200.00 | 12,200.00 | -1.21% | 700 |
| Jul 15, 2025 | 12,300.00 | 12,650.00 | 12,300.00 | 12,350.00 | 12,350.00 | 1.86% | 800 |
| Jul 10, 2025 | 11,925.00 | 12,125.00 | 11,925.00 | 12,125.00 | 12,125.00 | -0.41% | 600 |
| Jul 9, 2025 | 12,175.00 | 12,175.00 | 12,175.00 | 12,175.00 | 12,175.00 | -0.41% | 100 |
| Jul 2, 2025 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | -0.20% | 200 |
| Jul 1, 2025 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | -0.41% | 100 |
| Jun 26, 2025 | 12,200.00 | 12,375.00 | 12,200.00 | 12,300.00 | 12,022.00 | 1.23% | 1,900 |
| Jun 25, 2025 | 12,075.00 | 12,150.00 | 12,075.00 | 12,150.00 | 11,875.39 | -2.02% | 300 |
| Jun 24, 2025 | 11,825.00 | 12,500.00 | 11,825.00 | 12,400.00 | 12,119.74 | - | 600 |
| Jun 23, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,119.74 | - | 2,800 |
| Jun 20, 2025 | 12,450.00 | 12,450.00 | 12,400.00 | 12,400.00 | 12,119.74 | -0.20% | 3,600 |
| Jun 19, 2025 | 12,575.00 | 12,575.00 | 12,400.00 | 12,425.00 | 12,144.17 | -1.39% | 2,000 |
| Jun 18, 2025 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,315.22 | 0.40% | 2,000 |