Singapore markets open in 1 hour 17 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,468.11 +2,188.89 (+3.57%) CMC Crypto 200
1,312.79 +427.26 (+48.25%)
PT Roda Vivatex Tbk (RDTX.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 09:31AM WIB
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 13,875.0000 | 13,875.0000 | 13,875.0000 | 13,875.0000 | 13,875.0000 | 100 |
| 17 Apr 2024 | 13,775.0000 | 13,900.0000 | 13,775.0000 | 13,875.0000 | 13,875.0000 | 3,100 |
| 16 Apr 2024 | 13,900.0000 | 14,000.0000 | 13,750.0000 | 13,750.0000 | 13,750.0000 | 8,000 |
| 05 Apr 2024 | 13,950.0000 | 13,950.0000 | 13,925.0000 | 13,925.0000 | 13,925.0000 | 300 |
| 04 Apr 2024 | 14,025.0000 | 14,050.0000 | 14,000.0000 | 14,050.0000 | 14,050.0000 | 2,100 |
| 03 Apr 2024 | 14,000.0000 | 14,000.0000 | 14,000.0000 | 14,000.0000 | 14,000.0000 | 1,100 |
| 02 Apr 2024 | 14,000.0000 | 14,100.0000 | 14,000.0000 | 14,000.0000 | 14,000.0000 | 800 |
| 01 Apr 2024 | 14,250.0000 | 14,250.0000 | 14,250.0000 | 14,250.0000 | 14,250.0000 | 200 |
| 28 Mar 2024 | 14,350.0000 | 14,350.0000 | 14,350.0000 | 14,350.0000 | 14,350.0000 | 100 |
| 27 Mar 2024 | 14,175.0000 | 14,175.0000 | 14,100.0000 | 14,100.0000 | 14,100.0000 | 400 |
| 26 Mar 2024 | 14,175.0000 | 14,175.0000 | 14,025.0000 | 14,175.0000 | 14,175.0000 | 900 |
| 25 Mar 2024 | 14,400.0000 | 14,400.0000 | 14,050.0000 | 14,300.0000 | 14,300.0000 | 600 |
| 22 Mar 2024 | 14,300.0000 | 14,300.0000 | 14,300.0000 | 14,300.0000 | 14,300.0000 | 100 |
| 21 Mar 2024 | 14,600.0000 | 14,950.0000 | 14,000.0000 | 14,350.0000 | 14,350.0000 | 1,200 |
| 20 Mar 2024 | 14,350.0000 | 14,350.0000 | 14,350.0000 | 14,350.0000 | 14,350.0000 | 500 |
| 19 Mar 2024 | 14,250.0000 | 14,750.0000 | 14,250.0000 | 14,350.0000 | 14,350.0000 | 60,600 |
| 18 Mar 2024 | 14,000.0000 | 14,250.0000 | 14,000.0000 | 14,200.0000 | 14,200.0000 | 3,000 |
| 15 Mar 2024 | 14,600.0000 | 14,600.0000 | 14,425.0000 | 14,425.0000 | 14,425.0000 | 400 |
| 14 Mar 2024 | 14,250.0000 | 14,500.0000 | 14,100.0000 | 14,400.0000 | 14,400.0000 | 5,300 |
| 13 Mar 2024 | 13,975.0000 | 14,250.0000 | 13,950.0000 | 14,250.0000 | 14,250.0000 | 9,300 |
| 08 Mar 2024 | 13,900.0000 | 14,250.0000 | 13,900.0000 | 14,050.0000 | 14,050.0000 | 900 |
| 07 Mar 2024 | 13,900.0000 | 14,000.0000 | 13,900.0000 | 14,000.0000 | 14,000.0000 | 1,200 |
| 06 Mar 2024 | 14,050.0000 | 14,050.0000 | 13,900.0000 | 14,050.0000 | 14,050.0000 | 1,600 |
| 05 Mar 2024 | 13,925.0000 | 14,150.0000 | 13,925.0000 | 14,050.0000 | 14,050.0000 | 600 |
| 04 Mar 2024 | 14,100.0000 | 14,100.0000 | 14,100.0000 | 14,100.0000 | 14,100.0000 | 100 |
| 01 Mar 2024 | 14,025.0000 | 14,125.0000 | 14,025.0000 | 14,125.0000 | 14,125.0000 | 200 |
| 29 Feb 2024 | 13,925.0000 | 14,000.0000 | 13,925.0000 | 14,000.0000 | 14,000.0000 | 200 |
| 28 Feb 2024 | 13,950.0000 | 14,175.0000 | 13,950.0000 | 14,000.0000 | 14,000.0000 | 3,100 |
| 27 Feb 2024 | 14,200.0000 | 14,200.0000 | 13,925.0000 | 14,175.0000 | 14,175.0000 | 900 |
| 26 Feb 2024 | 13,950.0000 | 13,950.0000 | 13,950.0000 | 13,950.0000 | 13,950.0000 | 200 |
| 23 Feb 2024 | 13,950.0000 | 14,000.0000 | 13,950.0000 | 14,000.0000 | 14,000.0000 | 200 |
| 22 Feb 2024 | 13,900.0000 | 14,250.0000 | 13,900.0000 | 14,250.0000 | 14,250.0000 | 800 |
| 21 Feb 2024 | 14,275.0000 | 14,275.0000 | 13,925.0000 | 13,950.0000 | 13,950.0000 | 1,100 |
| 20 Feb 2024 | 13,900.0000 | 14,275.0000 | 13,900.0000 | 14,275.0000 | 14,275.0000 | 2,100 |
| 19 Feb 2024 | 14,025.0000 | 14,025.0000 | 13,975.0000 | 13,975.0000 | 13,975.0000 | 5,800 |
| 16 Feb 2024 | 14,350.0000 | 14,350.0000 | 14,000.0000 | 14,000.0000 | 14,000.0000 | 1,600 |
| 15 Feb 2024 | 14,575.0000 | 14,575.0000 | 13,975.0000 | 14,475.0000 | 14,475.0000 | 1,100 |
| 13 Feb 2024 | 14,225.0000 | 14,575.0000 | 13,975.0000 | 14,575.0000 | 14,575.0000 | 1,000 |
| 12 Feb 2024 | 14,000.0000 | 14,000.0000 | 14,000.0000 | 14,000.0000 | 14,000.0000 | - |
| 07 Feb 2024 | 14,200.0000 | 14,300.0000 | 14,000.0000 | 14,000.0000 | 14,000.0000 | 900 |
| 06 Feb 2024 | 14,100.0000 | 14,100.0000 | 14,100.0000 | 14,100.0000 | 14,100.0000 | - |
| 05 Feb 2024 | 14,125.0000 | 14,300.0000 | 13,800.0000 | 14,100.0000 | 14,100.0000 | 2,600 |
| 02 Feb 2024 | 13,925.0000 | 13,925.0000 | 13,900.0000 | 13,925.0000 | 13,925.0000 | 700 |
| 01 Feb 2024 | 14,000.0000 | 14,000.0000 | 13,975.0000 | 13,975.0000 | 13,975.0000 | 300 |
| 31 Jan 2024 | 14,200.0000 | 14,950.0000 | 13,850.0000 | 14,000.0000 | 14,000.0000 | 3,000 |
| 30 Jan 2024 | 13,925.0000 | 14,075.0000 | 13,925.0000 | 14,075.0000 | 14,075.0000 | 700 |
| 29 Jan 2024 | 13,900.0000 | 14,050.0000 | 13,900.0000 | 14,050.0000 | 14,050.0000 | 300 |
| 26 Jan 2024 | 13,900.0000 | 14,100.0000 | 13,900.0000 | 14,100.0000 | 14,100.0000 | 1,400 |
| 25 Jan 2024 | 13,950.0000 | 13,950.0000 | 13,900.0000 | 13,900.0000 | 13,900.0000 | 500 |
| 24 Jan 2024 | 13,925.0000 | 14,125.0000 | 13,900.0000 | 14,125.0000 | 14,125.0000 | 3,900 |
| 23 Jan 2024 | 13,925.0000 | 14,125.0000 | 13,900.0000 | 14,125.0000 | 14,125.0000 | 3,100 |
| 22 Jan 2024 | 13,925.0000 | 14,150.0000 | 13,900.0000 | 14,150.0000 | 14,150.0000 | 1,900 |
| 19 Jan 2024 | 14,100.0000 | 14,100.0000 | 13,950.0000 | 14,100.0000 | 14,100.0000 | 4,400 |
| 18 Jan 2024 | 14,100.0000 | 14,100.0000 | 14,100.0000 | 14,100.0000 | 14,100.0000 | - |
| 17 Jan 2024 | 14,100.0000 | 14,225.0000 | 14,100.0000 | 14,100.0000 | 14,100.0000 | 1,800 |
| 16 Jan 2024 | 14,000.0000 | 14,100.0000 | 13,900.0000 | 14,100.0000 | 14,100.0000 | 5,900 |
| 15 Jan 2024 | 14,050.0000 | 14,200.0000 | 14,000.0000 | 14,000.0000 | 14,000.0000 | 1,700 |
| 12 Jan 2024 | 14,075.0000 | 14,225.0000 | 13,900.0000 | 14,200.0000 | 14,200.0000 | 8,900 |
| 11 Jan 2024 | 14,325.0000 | 14,325.0000 | 14,075.0000 | 14,075.0000 | 14,075.0000 | 600 |
| 10 Jan 2024 | 14,475.0000 | 14,475.0000 | 14,000.0000 | 14,350.0000 | 14,350.0000 | 4,500 |
| 09 Jan 2024 | 14,000.0000 | 14,500.0000 | 14,000.0000 | 14,075.0000 | 14,075.0000 | 3,800 |
| 08 Jan 2024 | 14,225.0000 | 14,225.0000 | 14,025.0000 | 14,050.0000 | 14,050.0000 | 900 |
| 05 Jan 2024 | 14,000.0000 | 14,250.0000 | 14,000.0000 | 14,050.0000 | 14,050.0000 | 3,200 |
| 04 Jan 2024 | 14,000.0000 | 14,375.0000 | 14,000.0000 | 14,250.0000 | 14,250.0000 | 1,200 |
| 03 Jan 2024 | 14,150.0000 | 14,150.0000 | 14,100.0000 | 14,100.0000 | 14,100.0000 | 1,500 |
| 02 Jan 2024 | 14,125.0000 | 14,150.0000 | 14,000.0000 | 14,100.0000 | 14,100.0000 | 5,900 |
| 29 Dec 2023 | 14,200.0000 | 14,500.0000 | 14,000.0000 | 14,225.0000 | 14,225.0000 | 1,700 |
| 28 Dec 2023 | 13,900.0000 | 14,250.0000 | 13,900.0000 | 14,000.0000 | 14,000.0000 | 9,600 |
| 27 Dec 2023 | 14,100.0000 | 14,150.0000 | 13,800.0000 | 14,150.0000 | 14,150.0000 | 17,300 |
| 22 Dec 2023 | 15,150.0000 | 15,150.0000 | 13,900.0000 | 14,125.0000 | 14,125.0000 | 18,100 |
| 22 Dec 2023 | 745 Dividend | |||||
| 21 Dec 2023 | 15,000.0000 | 15,300.0000 | 14,975.0000 | 15,175.0000 | 14,430.0000 | 81,800 |
| 20 Dec 2023 | 14,950.0000 | 15,250.0000 | 14,800.0000 | 15,025.0000 | 14,287.3643 | 19,500 |
| 19 Dec 2023 | 14,950.0000 | 15,125.0000 | 14,925.0000 | 15,125.0000 | 14,382.4551 | 20,600 |
| 18 Dec 2023 | 14,950.0000 | 15,025.0000 | 14,950.0000 | 14,950.0000 | 14,216.0459 | 28,000 |
| 15 Dec 2023 | 14,900.0000 | 15,150.0000 | 14,800.0000 | 14,950.0000 | 14,216.0459 | 44,500 |
| 14 Dec 2023 | 14,875.0000 | 14,950.0000 | 14,800.0000 | 14,950.0000 | 14,216.0459 | 12,600 |
| 13 Dec 2023 | 14,875.0000 | 14,875.0000 | 14,625.0000 | 14,875.0000 | 14,144.7285 | 5,200 |
| 12 Dec 2023 | 14,875.0000 | 14,875.0000 | 14,875.0000 | 14,875.0000 | 14,144.7285 | - |
| 11 Dec 2023 | 14,900.0000 | 14,900.0000 | 14,400.0000 | 14,875.0000 | 14,144.7285 | 2,300 |
| 08 Dec 2023 | 14,800.0000 | 14,900.0000 | 14,800.0000 | 14,900.0000 | 14,168.5010 | 200 |
| 07 Dec 2023 | 14,950.0000 | 15,150.0000 | 14,700.0000 | 14,900.0000 | 14,168.5010 | 900 |
| 06 Dec 2023 | 15,050.0000 | 15,050.0000 | 15,050.0000 | 15,050.0000 | 14,311.1367 | 100 |
| 05 Dec 2023 | 15,475.0000 | 15,475.0000 | 14,500.0000 | 15,425.0000 | 14,667.7266 | 1,600 |
| 04 Dec 2023 | 15,600.0000 | 15,600.0000 | 15,600.0000 | 15,600.0000 | 14,834.1348 | - |
| 01 Dec 2023 | 15,350.0000 | 15,600.0000 | 15,350.0000 | 15,600.0000 | 14,834.1348 | 500 |
| 30 Nov 2023 | 15,150.0000 | 15,950.0000 | 15,150.0000 | 15,625.0000 | 14,857.9082 | 1,000 |
| 29 Nov 2023 | 15,150.0000 | 15,150.0000 | 15,150.0000 | 15,150.0000 | 14,406.2275 | 200 |
| 28 Nov 2023 | 15,975.0000 | 16,000.0000 | 14,500.0000 | 15,550.0000 | 14,786.5898 | 1,500 |
| 27 Nov 2023 | 15,075.0000 | 15,800.0000 | 14,000.0000 | 15,200.0000 | 14,453.7725 | 4,200 |
| 24 Nov 2023 | 15,100.0000 | 15,100.0000 | 15,075.0000 | 15,075.0000 | 14,334.9092 | 200 |
| 23 Nov 2023 | 15,000.0000 | 15,000.0000 | 15,000.0000 | 15,000.0000 | 14,263.5918 | 300 |
| 22 Nov 2023 | 14,875.0000 | 14,875.0000 | 14,375.0000 | 14,375.0000 | 13,669.2754 | 300 |
| 21 Nov 2023 | 15,000.0000 | 15,400.0000 | 14,700.0000 | 14,950.0000 | 14,216.0459 | 1,800 |
| 20 Nov 2023 | 15,100.0000 | 15,100.0000 | 15,100.0000 | 15,100.0000 | 14,358.6816 | - |
| 17 Nov 2023 | 14,500.0000 | 15,200.0000 | 14,400.0000 | 15,100.0000 | 14,358.6816 | 2,600 |
| 16 Nov 2023 | 15,025.0000 | 15,025.0000 | 15,025.0000 | 15,025.0000 | 14,287.3643 | - |
| 15 Nov 2023 | 14,100.0000 | 15,025.0000 | 14,100.0000 | 15,025.0000 | 14,287.3643 | 700 |
| 14 Nov 2023 | 13,975.0000 | 14,000.0000 | 13,975.0000 | 13,975.0000 | 13,288.9131 | 900 |
| 13 Nov 2023 | 14,000.0000 | 14,000.0000 | 13,750.0000 | 13,975.0000 | 13,288.9131 | 300 |
| *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.