PT Pikko Land Development Tbk (IDX:RODA)
Indonesia
· Delayed Price · Currency is IDR 58.00
-5.00 (-7.94%)
At close: Mar 9, 2026
IDX:RODA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.00 | 59.00 | 55.00 | 58.00 | - | -7.94% | 12,817,100 |
| Mar 6, 2026 | 69.00 | 75.00 | 63.00 | 63.00 | 63.00 | -14.86% | 107,043,000 |
| Mar 5, 2026 | 56.00 | 74.00 | 56.00 | 74.00 | 74.00 | 34.55% | 257,148,600 |
| Mar 4, 2026 | 62.00 | 62.00 | 53.00 | 55.00 | 55.00 | -11.29% | 27,005,000 |
| Mar 3, 2026 | 60.00 | 67.00 | 58.00 | 62.00 | 62.00 | -3.13% | 16,291,100 |
| Mar 2, 2026 | 65.00 | 68.00 | 64.00 | 64.00 | 64.00 | -14.67% | 23,630,100 |
| Feb 27, 2026 | 86.00 | 88.00 | 74.00 | 75.00 | 75.00 | -12.79% | 78,510,800 |
| Feb 26, 2026 | 85.00 | 86.00 | 84.00 | 86.00 | 86.00 | - | 6,243,400 |
| Feb 25, 2026 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | 2.38% | 4,743,900 |
| Feb 24, 2026 | 79.00 | 84.00 | 79.00 | 84.00 | 84.00 | 9.09% | 6,146,800 |
| Feb 23, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 4.05% | 8,327,800 |
| Feb 20, 2026 | 69.00 | 74.00 | 69.00 | 74.00 | 74.00 | 7.25% | 4,746,700 |
| Feb 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 6.15% | 4,012,600 |
| Feb 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 8.33% | 5,046,300 |
| Feb 13, 2026 | 56.00 | 60.00 | 55.00 | 60.00 | 60.00 | 9.09% | 2,088,000 |
| Feb 12, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 960,900 |
| Feb 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 690,900 |
| Feb 10, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 1.89% | 1,425,100 |
| Feb 9, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 2,447,800 |
| Feb 6, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -5.36% | 3,922,500 |
| Feb 5, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 751,700 |
| Feb 4, 2026 | 54.00 | 56.00 | 53.00 | 56.00 | 56.00 | 5.66% | 1,191,300 |
| Feb 3, 2026 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 6.00% | 1,287,600 |
| Feb 2, 2026 | 57.00 | 57.00 | 47.00 | 50.00 | 50.00 | -3.85% | 1,817,700 |
| Jan 30, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 8.33% | 1,188,600 |
| Jan 29, 2026 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | -7.69% | 1,652,300 |
| Jan 28, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -8.77% | 1,122,200 |
| Jan 27, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 1,161,600 |
| Jan 26, 2026 | 55.00 | 59.00 | 54.00 | 57.00 | 57.00 | 5.56% | 2,997,500 |
| Jan 23, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -10.00% | 3,229,800 |
| Jan 22, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 4,184,100 |
| Jan 21, 2026 | 64.00 | 64.00 | 58.00 | 58.00 | 58.00 | -3.33% | 3,137,500 |
| Jan 20, 2026 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 5.26% | 7,176,100 |
| Jan 19, 2026 | 63.00 | 63.00 | 57.00 | 57.00 | 57.00 | -9.52% | 6,109,600 |
| Jan 15, 2026 | 67.00 | 67.00 | 63.00 | 63.00 | 63.00 | -5.97% | 5,983,700 |
| Jan 14, 2026 | 64.00 | 67.00 | 64.00 | 67.00 | 67.00 | 9.84% | 7,699,300 |
| Jan 13, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 7.02% | 8,970,500 |
| Jan 12, 2026 | 57.00 | 59.00 | 57.00 | 57.00 | 57.00 | - | 5,597,100 |
| Jan 9, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 3,400,000 |
| Jan 8, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 7.41% | 10,950,500 |
| Jan 7, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 8.00% | 3,365,300 |
| Jan 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 1,390,700 |
| Jan 5, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 351,300 |
| Jan 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 449,600 |
| Dec 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 420,700 |
| Dec 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 317,400 |
| Dec 24, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 429,700 |
| Dec 23, 2025 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | 2.04% | 783,200 |
| Dec 22, 2025 | 51.00 | 56.00 | 48.00 | 49.00 | 49.00 | -3.92% | 1,313,000 |
| Dec 19, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 502,200 |
| Dec 18, 2025 | 48.00 | 51.00 | 48.00 | 51.00 | 51.00 | 6.25% | 425,300 |
| Dec 17, 2025 | 51.00 | 51.00 | 48.00 | 48.00 | 48.00 | 2.13% | 652,400 |
| Dec 16, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 418,100 |
| Dec 15, 2025 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.08% | 264,600 |
| Dec 12, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 155,900 |
| Dec 11, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 124,900 |
| Dec 10, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 232,800 |
| Dec 9, 2025 | 45.00 | 51.00 | 45.00 | 51.00 | 51.00 | 4.08% | 1,338,100 |
| Dec 8, 2025 | 48.00 | 51.00 | 48.00 | 49.00 | 49.00 | 4.26% | 378,500 |
| Dec 5, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 252,600 |
| Dec 4, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 4.44% | 527,800 |
| Dec 3, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 321,600 |
| Dec 2, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 1,030,100 |
| Dec 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 778,700 |
| Nov 28, 2025 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | 2.33% | 110,200 |
| Nov 27, 2025 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 58,400 |
| Nov 26, 2025 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 287,900 |
| Nov 25, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 23,500 |
| Nov 24, 2025 | 45.00 | 45.00 | 42.00 | 43.00 | 43.00 | -4.44% | 136,800 |
| Nov 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 17,500 |
| Nov 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 98,000 |
| Nov 19, 2025 | 46.00 | 46.00 | 43.00 | 44.00 | 44.00 | -4.35% | 172,800 |
| Nov 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 3,200 |
| Nov 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 27,200 |
| Nov 14, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 132,200 |
| Nov 13, 2025 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 2.22% | 113,200 |
| Nov 12, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 4.65% | 95,400 |
| Nov 11, 2025 | 47.00 | 47.00 | 43.00 | 43.00 | 43.00 | -8.51% | 55,700 |
| Nov 10, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 4.44% | 212,800 |
| Nov 7, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 141,300 |
| Nov 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 171,600 |
| Nov 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | 195,700 |
| Nov 4, 2025 | 44.00 | 46.00 | 40.00 | 46.00 | 46.00 | 4.55% | 174,300 |
| Nov 3, 2025 | 41.00 | 44.00 | 41.00 | 44.00 | 44.00 | 7.32% | 58,900 |
| Oct 31, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -4.65% | 394,300 |
| Oct 30, 2025 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 282,500 |
| Oct 29, 2025 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 145,000 |
| Oct 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 332,300 |
| Oct 27, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 4.65% | 420,400 |
| Oct 24, 2025 | 40.00 | 43.00 | 39.00 | 43.00 | 43.00 | 7.50% | 389,500 |
| Oct 23, 2025 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | -9.09% | 245,500 |
| Oct 22, 2025 | 37.00 | 44.00 | 37.00 | 44.00 | 44.00 | 10.00% | 237,500 |
| Oct 21, 2025 | 41.00 | 41.00 | 37.00 | 40.00 | 40.00 | -2.44% | 195,800 |
| Oct 20, 2025 | 37.00 | 41.00 | 37.00 | 41.00 | 41.00 | - | 245,300 |
| Oct 17, 2025 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | - | 129,600 |
| Oct 16, 2025 | 39.00 | 43.00 | 39.00 | 41.00 | 41.00 | -4.65% | 999,200 |
| Oct 15, 2025 | 47.00 | 47.00 | 43.00 | 43.00 | 43.00 | -8.51% | 579,900 |
| Oct 14, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 118,500 |
| Oct 13, 2025 | 52.00 | 52.00 | 47.00 | 47.00 | 47.00 | -9.62% | 474,800 |
| Oct 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 1,155,800 |