Skip to main content
PT Roda Vivatex Tbk (IDX:RDTX)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
16,250
-750 (-4.41%)
At close: Mar 9, 2026

PT Roda Vivatex Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615,700.0017,000.0015,600.0017,000.0017,000.005.26%55,300
Mar 4, 202616,175.0016,175.0016,150.0016,150.0016,150.00-0.31%300
Mar 3, 202615,800.0016,200.0015,650.0016,200.0016,200.00-4,500
Mar 2, 202616,200.0016,200.0015,600.0016,200.0016,200.00-1,600
Feb 27, 202616,275.0016,275.0015,700.0016,200.0016,200.000.47%3,700
Feb 26, 202616,150.0016,150.0015,875.0016,125.0016,125.00-0.46%100,300
Feb 25, 202616,000.0016,200.0015,575.0016,200.0016,200.000.47%2,400
Feb 24, 202616,200.0016,200.0015,675.0016,125.0016,125.00-0.46%2,600
Feb 23, 202615,750.0016,250.0015,550.0016,200.0016,200.007.82%104,900
Feb 20, 202615,975.0015,975.0015,025.0015,025.0015,025.00-1.64%5,900
Feb 19, 202615,350.0015,350.0015,275.0015,275.0015,275.00-0.49%1,400
Feb 18, 202615,175.0015,350.0015,150.0015,350.0015,350.00-0.97%1,500
Feb 13, 202615,950.0016,300.0015,000.0015,500.0015,500.002.31%6,600
Feb 12, 202616,275.0016,275.0015,000.0015,150.0015,150.00-7.06%8,000
Feb 11, 202615,525.0016,300.0015,000.0016,300.0016,300.005.16%1,500
Feb 10, 202615,550.0015,700.0015,000.0015,500.0015,500.003.33%2,100
Feb 9, 202617,225.0017,225.0015,000.0015,000.0015,000.00-3.07%12,900
Feb 6, 202615,500.0015,500.0015,475.0015,475.0015,475.003.86%1,400
Feb 5, 202614,800.0015,900.0014,800.0014,900.0014,900.00-1.32%11,500
Feb 4, 202616,000.0016,000.0015,000.0015,100.0015,100.00-5.63%23,900
Feb 3, 202615,975.0018,000.0015,850.0016,000.0016,000.006.67%57,900
Feb 2, 202617,600.0017,600.0014,100.0015,000.0015,000.00-9.37%6,600
Jan 30, 202615,725.0016,550.0015,725.0016,550.0016,550.0019.93%5,700
Jan 29, 202615,175.0015,900.0013,800.0013,800.0013,800.00-13.75%3,300
Jan 28, 202616,450.0016,450.0014,200.0016,000.0016,000.00-4.19%14,300
Jan 27, 202617,975.0017,975.0016,525.0016,700.0016,700.00-7.09%22,600
Jan 26, 202617,600.0018,900.0016,000.0017,975.0017,975.009.60%28,400
Jan 23, 202616,550.0016,550.0016,400.0016,400.0016,400.00-2.81%1,000
Jan 22, 202616,400.0017,575.0016,400.0016,875.0016,875.003.37%51,700
Jan 21, 202617,200.0017,300.0016,075.0016,325.0016,325.00-5.09%9,600
Jan 20, 202617,000.0017,200.0015,000.0017,200.0017,200.001.18%39,700
Jan 19, 202615,500.0017,000.0015,000.0017,000.0017,000.0010.03%14,700
Jan 15, 202616,675.0017,000.0015,450.0015,450.0015,450.00-6.65%39,800
Jan 14, 202613,700.0016,550.0013,425.0016,550.0016,550.0019.93%103,100
Jan 13, 202613,600.0013,800.0013,550.0013,800.0013,800.001.47%21,800
Jan 12, 202613,000.0015,600.0012,650.0013,600.0013,600.004.62%98,600
Jan 9, 202613,200.0013,200.0012,500.0013,000.0013,000.00-1.89%8,200
Jan 8, 202613,225.0013,375.0013,150.0013,250.0013,050.000.38%33,400
Jan 7, 202613,200.0013,250.0013,000.0013,200.0013,000.750.76%14,600
Jan 6, 202613,000.0013,100.0013,000.0013,100.0012,902.260.77%12,500
Jan 5, 202612,725.0013,000.0012,700.0013,000.0012,803.772.36%12,400
Jan 2, 202612,700.0012,750.0012,625.0012,700.0012,508.300.40%9,400
Dec 30, 202512,650.0012,650.0012,500.0012,650.0012,459.06-6,800
Dec 29, 202512,600.0012,700.0012,550.0012,650.0012,459.061.40%15,300
Dec 24, 202512,475.0012,475.0012,475.0012,475.0012,286.70-100
Dec 23, 202512,050.0012,475.0012,000.0012,475.0012,286.703.53%2,300
Dec 22, 202512,100.0012,125.0012,050.0012,050.0011,868.11-3.98%5,400
Dec 19, 202512,600.0012,600.0012,550.0012,550.0012,360.573.51%1,200
Dec 18, 202512,600.0012,600.0012,125.0012,125.0011,941.98-3.39%200
Dec 17, 202512,500.0012,550.0012,475.0012,550.0012,360.573.08%4,600
Dec 16, 202512,250.0012,250.0012,175.0012,175.0011,991.23-2.21%500
Dec 15, 202512,500.0012,500.0012,450.0012,450.0012,262.082.68%800
Dec 12, 202512,125.0012,125.0012,125.0012,125.0011,941.98-0.21%100
Dec 11, 202512,125.0012,175.0012,125.0012,150.0011,966.600.21%1,600
Dec 10, 202512,350.0012,350.0012,125.0012,125.0011,941.98-2.02%500
Dec 9, 202512,450.0012,450.0012,075.0012,375.0012,188.21-0.60%1,200
Dec 8, 202512,475.0012,475.0012,450.0012,450.0012,262.083.11%1,000
Dec 5, 202512,425.0012,500.0012,075.0012,075.0011,892.740.21%5,800
Dec 4, 202512,050.0012,050.0012,050.0012,050.0011,868.11-0.82%800
Dec 3, 202512,150.0012,150.0012,150.0012,150.0011,966.60-0.21%100
Dec 2, 202512,200.0012,200.0012,150.0012,175.0011,991.23-1.62%900
Dec 1, 202512,275.0012,500.0012,000.0012,375.0012,188.212.91%900
Nov 28, 202512,450.0012,450.0012,025.0012,025.0011,843.49-3.41%300
Nov 27, 202512,425.0012,450.0012,425.0012,450.0012,262.082.05%300
Nov 26, 202512,200.0012,200.0012,200.0012,200.0012,015.85-1.81%100
Nov 24, 202512,050.0012,450.0012,025.0012,425.0012,237.45-0.20%1,200
Nov 20, 202512,475.0012,475.0012,450.0012,450.0012,262.080.81%300
Nov 18, 202512,350.0012,350.0012,350.0012,350.0012,163.580.41%100
Nov 17, 202512,300.0012,300.0012,300.0012,300.0012,114.34-0.20%1,100
Nov 14, 202512,275.0012,375.0012,025.0012,325.0012,138.962.49%500
Nov 13, 202512,000.0012,375.0012,000.0012,025.0011,843.49-800
Nov 12, 202512,200.0012,200.0012,025.0012,025.0011,843.49-3.02%700
Nov 11, 202512,225.0012,450.0012,225.0012,400.0012,212.831.22%400
Nov 10, 202512,250.0012,375.0012,250.0012,250.0012,065.09-0.20%700
Nov 7, 202512,250.0012,275.0012,250.0012,275.0012,089.72-200
Nov 6, 202512,050.0012,350.0011,575.0012,275.0012,089.72-1.01%1,400
Nov 5, 202512,100.0012,400.0012,100.0012,400.0012,212.832.48%1,200
Nov 4, 202512,025.0012,100.0012,000.0012,100.0011,917.361.68%1,600
Nov 3, 202512,175.0012,175.0011,900.0011,900.0011,720.38-4.03%1,100
Oct 31, 202512,400.0012,500.0012,400.0012,400.0012,212.831.85%5,000
Oct 30, 202512,175.0012,400.0012,175.0012,175.0011,991.23-900
Oct 29, 202512,250.0012,400.0011,975.0012,175.0011,991.23-0.81%5,600
Oct 28, 202512,275.0012,275.0012,275.0012,275.0012,089.72-100
Oct 27, 202512,025.0012,275.0012,000.0012,275.0012,089.721.87%1,400
Oct 24, 202512,275.0012,275.0012,050.0012,050.0011,868.11-0.21%1,400
Oct 23, 202511,500.0012,125.0011,500.0012,075.0011,892.74-1,400
Oct 22, 202511,650.0012,075.0011,650.0012,075.0011,892.744.09%1,800
Oct 17, 202511,850.0011,850.0011,600.0011,600.0011,424.91-2.52%5,300
Oct 16, 202511,975.0012,225.0011,900.0011,900.0011,720.38-900
Oct 15, 202511,900.0011,900.0011,900.0011,900.0011,720.38-1.65%200
Oct 14, 202512,125.0012,125.0012,100.0012,100.0011,917.36-0.41%200
Oct 13, 202512,150.0012,150.0012,150.0012,150.0011,966.601.67%100
Oct 10, 202511,950.0011,950.0011,950.0011,950.0011,769.62-1.85%100
Oct 9, 202512,000.0012,175.0011,925.0012,175.0011,991.23-1.02%600
Oct 8, 202512,300.0012,300.0012,300.0012,300.0012,114.34-100
Oct 6, 202512,300.0012,300.0012,300.0012,300.0012,114.340.41%800
Oct 3, 202512,275.0012,275.0011,800.0012,250.0012,065.09-0.20%1,100
Oct 2, 202512,350.0012,475.0012,275.0012,275.0012,089.721.45%900
Oct 1, 202512,225.0012,600.0012,000.0012,100.0011,917.360.83%3,200
Sep 30, 202512,100.0012,350.0012,000.0012,000.0011,818.870.84%1,100