Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,271.36 -584.44 (-0.92%) CMC Crypto 200
1,331.11 -65.42 (-4.68%)
PT Roda Vivatex Tbk (RDTX.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 09:00AM WIB
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 100 |
| 25 Apr 2024 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | - |
| 24 Apr 2024 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 400 |
| 23 Apr 2024 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | - |
| 22 Apr 2024 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | - |
| 19 Apr 2024 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | 9,600 |
| 18 Apr 2024 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | 13,875.00 | 100 |
| 17 Apr 2024 | 13,775.00 | 13,900.00 | 13,775.00 | 13,875.00 | 13,875.00 | 3,100 |
| 16 Apr 2024 | 13,900.00 | 14,000.00 | 13,750.00 | 13,750.00 | 13,750.00 | 8,000 |
| 05 Apr 2024 | 13,950.00 | 13,950.00 | 13,925.00 | 13,925.00 | 13,925.00 | 300 |
| 04 Apr 2024 | 14,025.00 | 14,050.00 | 14,000.00 | 14,050.00 | 14,050.00 | 2,100 |
| 03 Apr 2024 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,100 |
| 02 Apr 2024 | 14,000.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | 800 |
| 01 Apr 2024 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 200 |
| 28 Mar 2024 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 100 |
| 27 Mar 2024 | 14,175.00 | 14,175.00 | 14,100.00 | 14,100.00 | 14,100.00 | 400 |
| 26 Mar 2024 | 14,175.00 | 14,175.00 | 14,025.00 | 14,175.00 | 14,175.00 | 900 |
| 25 Mar 2024 | 14,400.00 | 14,400.00 | 14,050.00 | 14,300.00 | 14,300.00 | 600 |
| 22 Mar 2024 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 100 |
| 21 Mar 2024 | 14,600.00 | 14,950.00 | 14,000.00 | 14,350.00 | 14,350.00 | 1,200 |
| 20 Mar 2024 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 500 |
| 19 Mar 2024 | 14,250.00 | 14,750.00 | 14,250.00 | 14,350.00 | 14,350.00 | 60,600 |
| 18 Mar 2024 | 14,000.00 | 14,250.00 | 14,000.00 | 14,200.00 | 14,200.00 | 3,000 |
| 15 Mar 2024 | 14,600.00 | 14,600.00 | 14,425.00 | 14,425.00 | 14,425.00 | 400 |
| 14 Mar 2024 | 14,250.00 | 14,500.00 | 14,100.00 | 14,400.00 | 14,400.00 | 5,300 |
| 13 Mar 2024 | 13,975.00 | 14,250.00 | 13,950.00 | 14,250.00 | 14,250.00 | 9,300 |
| 08 Mar 2024 | 13,900.00 | 14,250.00 | 13,900.00 | 14,050.00 | 14,050.00 | 900 |
| 07 Mar 2024 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 1,200 |
| 06 Mar 2024 | 14,050.00 | 14,050.00 | 13,900.00 | 14,050.00 | 14,050.00 | 1,600 |
| 05 Mar 2024 | 13,925.00 | 14,150.00 | 13,925.00 | 14,050.00 | 14,050.00 | 600 |
| 04 Mar 2024 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 100 |
| 01 Mar 2024 | 14,025.00 | 14,125.00 | 14,025.00 | 14,125.00 | 14,125.00 | 200 |
| 29 Feb 2024 | 13,925.00 | 14,000.00 | 13,925.00 | 14,000.00 | 14,000.00 | 200 |
| 28 Feb 2024 | 13,950.00 | 14,175.00 | 13,950.00 | 14,000.00 | 14,000.00 | 3,100 |
| 27 Feb 2024 | 14,200.00 | 14,200.00 | 13,925.00 | 14,175.00 | 14,175.00 | 900 |
| 26 Feb 2024 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 200 |
| 23 Feb 2024 | 13,950.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | 200 |
| 22 Feb 2024 | 13,900.00 | 14,250.00 | 13,900.00 | 14,250.00 | 14,250.00 | 800 |
| 21 Feb 2024 | 14,275.00 | 14,275.00 | 13,925.00 | 13,950.00 | 13,950.00 | 1,100 |
| 20 Feb 2024 | 13,900.00 | 14,275.00 | 13,900.00 | 14,275.00 | 14,275.00 | 2,100 |
| 19 Feb 2024 | 14,025.00 | 14,025.00 | 13,975.00 | 13,975.00 | 13,975.00 | 5,800 |
| 16 Feb 2024 | 14,350.00 | 14,350.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,600 |
| 15 Feb 2024 | 14,575.00 | 14,575.00 | 13,975.00 | 14,475.00 | 14,475.00 | 1,100 |
| 13 Feb 2024 | 14,225.00 | 14,575.00 | 13,975.00 | 14,575.00 | 14,575.00 | 1,000 |
| 12 Feb 2024 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - |
| 07 Feb 2024 | 14,200.00 | 14,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | 900 |
| 06 Feb 2024 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | - |
| 05 Feb 2024 | 14,125.00 | 14,300.00 | 13,800.00 | 14,100.00 | 14,100.00 | 2,600 |
| 02 Feb 2024 | 13,925.00 | 13,925.00 | 13,900.00 | 13,925.00 | 13,925.00 | 700 |
| 01 Feb 2024 | 14,000.00 | 14,000.00 | 13,975.00 | 13,975.00 | 13,975.00 | 300 |
| 31 Jan 2024 | 14,200.00 | 14,950.00 | 13,850.00 | 14,000.00 | 14,000.00 | 3,000 |
| 30 Jan 2024 | 13,925.00 | 14,075.00 | 13,925.00 | 14,075.00 | 14,075.00 | 700 |
| 29 Jan 2024 | 13,900.00 | 14,050.00 | 13,900.00 | 14,050.00 | 14,050.00 | 300 |
| 26 Jan 2024 | 13,900.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 1,400 |
| 25 Jan 2024 | 13,950.00 | 13,950.00 | 13,900.00 | 13,900.00 | 13,900.00 | 500 |
| 24 Jan 2024 | 13,925.00 | 14,125.00 | 13,900.00 | 14,125.00 | 14,125.00 | 3,900 |
| 23 Jan 2024 | 13,925.00 | 14,125.00 | 13,900.00 | 14,125.00 | 14,125.00 | 3,100 |
| 22 Jan 2024 | 13,925.00 | 14,150.00 | 13,900.00 | 14,150.00 | 14,150.00 | 1,900 |
| 19 Jan 2024 | 14,100.00 | 14,100.00 | 13,950.00 | 14,100.00 | 14,100.00 | 4,400 |
| 18 Jan 2024 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | - |
| 17 Jan 2024 | 14,100.00 | 14,225.00 | 14,100.00 | 14,100.00 | 14,100.00 | 1,800 |
| 16 Jan 2024 | 14,000.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 5,900 |
| 15 Jan 2024 | 14,050.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,700 |
| 12 Jan 2024 | 14,075.00 | 14,225.00 | 13,900.00 | 14,200.00 | 14,200.00 | 8,900 |
| 11 Jan 2024 | 14,325.00 | 14,325.00 | 14,075.00 | 14,075.00 | 14,075.00 | 600 |
| 10 Jan 2024 | 14,475.00 | 14,475.00 | 14,000.00 | 14,350.00 | 14,350.00 | 4,500 |
| 09 Jan 2024 | 14,000.00 | 14,500.00 | 14,000.00 | 14,075.00 | 14,075.00 | 3,800 |
| 08 Jan 2024 | 14,225.00 | 14,225.00 | 14,025.00 | 14,050.00 | 14,050.00 | 900 |
| 05 Jan 2024 | 14,000.00 | 14,250.00 | 14,000.00 | 14,050.00 | 14,050.00 | 3,200 |
| 04 Jan 2024 | 14,000.00 | 14,375.00 | 14,000.00 | 14,250.00 | 14,250.00 | 1,200 |
| 03 Jan 2024 | 14,150.00 | 14,150.00 | 14,100.00 | 14,100.00 | 14,100.00 | 1,500 |
| 02 Jan 2024 | 14,125.00 | 14,150.00 | 14,000.00 | 14,100.00 | 14,100.00 | 5,900 |
| 29 Dec 2023 | 14,200.00 | 14,500.00 | 14,000.00 | 14,225.00 | 14,225.00 | 1,700 |
| 28 Dec 2023 | 13,900.00 | 14,250.00 | 13,900.00 | 14,000.00 | 14,000.00 | 9,600 |
| 27 Dec 2023 | 14,100.00 | 14,150.00 | 13,800.00 | 14,150.00 | 14,150.00 | 17,300 |
| 22 Dec 2023 | 15,150.00 | 15,150.00 | 13,900.00 | 14,125.00 | 14,125.00 | 18,100 |
| 22 Dec 2023 | 745 Dividend | |||||
| 21 Dec 2023 | 15,000.00 | 15,300.00 | 14,975.00 | 15,175.00 | 14,430.00 | 81,800 |
| 20 Dec 2023 | 14,950.00 | 15,250.00 | 14,800.00 | 15,025.00 | 14,287.36 | 19,500 |
| 19 Dec 2023 | 14,950.00 | 15,125.00 | 14,925.00 | 15,125.00 | 14,382.46 | 20,600 |
| 18 Dec 2023 | 14,950.00 | 15,025.00 | 14,950.00 | 14,950.00 | 14,216.05 | 28,000 |
| 15 Dec 2023 | 14,900.00 | 15,150.00 | 14,800.00 | 14,950.00 | 14,216.05 | 44,500 |
| 14 Dec 2023 | 14,875.00 | 14,950.00 | 14,800.00 | 14,950.00 | 14,216.05 | 12,600 |
| 13 Dec 2023 | 14,875.00 | 14,875.00 | 14,625.00 | 14,875.00 | 14,144.73 | 5,200 |
| 12 Dec 2023 | 14,875.00 | 14,875.00 | 14,875.00 | 14,875.00 | 14,144.73 | - |
| 11 Dec 2023 | 14,900.00 | 14,900.00 | 14,400.00 | 14,875.00 | 14,144.73 | 2,300 |
| 08 Dec 2023 | 14,800.00 | 14,900.00 | 14,800.00 | 14,900.00 | 14,168.50 | 200 |
| 07 Dec 2023 | 14,950.00 | 15,150.00 | 14,700.00 | 14,900.00 | 14,168.50 | 900 |
| 06 Dec 2023 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 14,311.14 | 100 |
| 05 Dec 2023 | 15,475.00 | 15,475.00 | 14,500.00 | 15,425.00 | 14,667.73 | 1,600 |
| 04 Dec 2023 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 14,834.13 | - |
| 01 Dec 2023 | 15,350.00 | 15,600.00 | 15,350.00 | 15,600.00 | 14,834.13 | 500 |
| 30 Nov 2023 | 15,150.00 | 15,950.00 | 15,150.00 | 15,625.00 | 14,857.91 | 1,000 |
| 29 Nov 2023 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 14,406.23 | 200 |
| 28 Nov 2023 | 15,975.00 | 16,000.00 | 14,500.00 | 15,550.00 | 14,786.59 | 1,500 |
| 27 Nov 2023 | 15,075.00 | 15,800.00 | 14,000.00 | 15,200.00 | 14,453.77 | 4,200 |
| 24 Nov 2023 | 15,100.00 | 15,100.00 | 15,075.00 | 15,075.00 | 14,334.91 | 200 |
| 23 Nov 2023 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,263.59 | 300 |
| 22 Nov 2023 | 14,875.00 | 14,875.00 | 14,375.00 | 14,375.00 | 13,669.28 | 300 |
| 21 Nov 2023 | 15,000.00 | 15,400.00 | 14,700.00 | 14,950.00 | 14,216.05 | 1,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.