PT Roda Vivatex Tbk RDTX

IDX · Indonesia · Finance

IDR 13,325.00+525.00 (+4.10%)

Market closed· Oct 1, 2026, 7:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 13,325.00	+4.10%	IDR 13,300.00	IDR 13,350.00	IDR 13,300.00	1.30K
2026-09-30	IDR 12,800.00	-0.78%	IDR 12,900.00	IDR 12,900.00	IDR 12,800.00	1.00K
2026-09-29	IDR 12,900.00	-4.27%	IDR 13,400.00	IDR 13,400.00	IDR 12,800.00	3.10K
2026-09-28	IDR 13,475.00	0.00%	IDR 13,475.00	IDR 13,475.00	IDR 13,475.00	11.00K
2026-09-25	IDR 13,475.00	0.00%	IDR 13,475.00	IDR 13,475.00	IDR 13,475.00	0
2026-09-24	IDR 13,475.00	0.00%	IDR 13,475.00	IDR 13,475.00	IDR 13,475.00	100
2026-09-23	IDR 13,475.00	0.00%	IDR 13,475.00	IDR 13,475.00	IDR 13,475.00	0
2026-09-22	IDR 13,475.00	0.00%	IDR 13,425.00	IDR 13,475.00	IDR 13,425.00	300
2026-09-21	IDR 13,475.00	+2.86%	IDR 13,575.00	IDR 13,575.00	IDR 13,475.00	600
2026-09-18	IDR 13,100.00	-0.19%	IDR 13,150.00	IDR 13,150.00	IDR 13,100.00	800
2026-09-17	IDR 13,125.00	+0.19%	IDR 13,125.00	IDR 13,125.00	IDR 13,125.00	100
2026-09-16	IDR 13,100.00	0.00%	IDR 13,100.00	IDR 13,100.00	IDR 13,100.00	0
2026-09-15	IDR 13,100.00	0.00%	IDR 13,100.00	IDR 13,100.00	IDR 13,100.00	0
2026-09-14	IDR 13,100.00	-0.95%	IDR 13,125.00	IDR 13,125.00	IDR 13,100.00	300
2026-09-11	IDR 13,225.00	-2.22%	IDR 13,100.00	IDR 13,600.00	IDR 13,100.00	1.00K
2026-09-10	IDR 13,525.00	0.00%	IDR 13,525.00	IDR 13,525.00	IDR 13,525.00	0
2026-09-09	IDR 13,525.00	0.00%	IDR 13,525.00	IDR 13,525.00	IDR 13,525.00	100
2026-09-08	IDR 13,525.00	+1.12%	IDR 13,375.00	IDR 13,525.00	IDR 13,375.00	400
2026-09-07	IDR 13,375.00	-2.90%	IDR 13,775.00	IDR 13,775.00	IDR 12,800.00	100.90K
2026-09-04	IDR 13,775.00	+3.38%	IDR 13,325.00	IDR 13,800.00	IDR 13,325.00	2.30K
2026-09-03	IDR 13,325.00	-3.09%	IDR 13,600.00	IDR 13,800.00	IDR 13,300.00	2.80K
2026-09-02	IDR 13,750.00	-0.18%	IDR 13,775.00	IDR 13,800.00	IDR 13,750.00	800
2026-09-01	IDR 13,775.00	+3.57%	IDR 13,750.00	IDR 13,800.00	IDR 13,650.00	1.70K
2026-08-31	IDR 13,300.00	+0.19%	IDR 13,275.00	IDR 13,300.00	IDR 13,275.00	300
2026-08-28	IDR 13,275.00	-2.39%	IDR 13,400.00	IDR 13,600.00	IDR 13,275.00	600
2026-08-27	IDR 13,600.00	0.00%	IDR 13,600.00	IDR 13,600.00	IDR 13,600.00	0
2026-08-26	IDR 13,600.00	-1.45%	IDR 13,825.00	IDR 13,825.00	IDR 13,600.00	400
2026-08-25	IDR 13,800.00	0.00%	IDR 13,800.00	IDR 13,800.00	IDR 13,800.00	0
2026-08-24	IDR 13,800.00	+0.73%	IDR 13,800.00	IDR 13,800.00	IDR 13,800.00	100
2026-08-21	IDR 13,700.00	+2.05%	IDR 13,600.00	IDR 13,800.00	IDR 13,600.00	300
2026-08-20	IDR 13,425.00	0.00%	IDR 13,425.00	IDR 13,425.00	IDR 13,425.00	0
2026-08-19	IDR 13,425.00	0.00%	IDR 13,425.00	IDR 13,425.00	IDR 13,425.00	0
2026-08-18	IDR 13,425.00	-1.29%	IDR 13,350.00	IDR 13,425.00	IDR 13,100.00	500
2026-08-17	IDR 13,600.00	0.00%	IDR 13,600.00	IDR 13,600.00	IDR 13,600.00	0
2026-08-14	IDR 13,600.00	0.00%	IDR 13,600.00	IDR 13,600.00	IDR 13,600.00	0
2026-08-13	IDR 13,600.00	0.00%	IDR 13,600.00	IDR 13,600.00	IDR 13,600.00	0
2026-08-12	IDR 13,600.00	0.00%	IDR 13,600.00	IDR 13,600.00	IDR 13,600.00	0
2026-08-11	IDR 13,600.00	-2.68%	IDR 13,575.00	IDR 13,600.00	IDR 13,575.00	300
2026-08-10	IDR 13,975.00	+0.90%	IDR 13,800.00	IDR 14,000.00	IDR 13,800.00	1.30K
2026-08-07	IDR 13,850.00	+3.36%	IDR 13,400.00	IDR 13,850.00	IDR 13,400.00	200
2026-08-06	IDR 13,400.00	-0.37%	IDR 13,450.00	IDR 13,450.00	IDR 13,400.00	300
2026-08-05	IDR 13,450.00	0.00%	IDR 13,450.00	IDR 13,450.00	IDR 13,450.00	200
2026-08-04	IDR 13,450.00	0.00%	IDR 13,450.00	IDR 13,450.00	IDR 13,450.00	100
2026-08-03	IDR 13,450.00	-1.10%	IDR 13,600.00	IDR 13,625.00	IDR 13,450.00	600
2026-07-31	IDR 13,600.00	-1.45%	IDR 13,600.00	IDR 13,600.00	IDR 13,600.00	200
2026-07-30	IDR 13,800.00	+1.47%	IDR 13,800.00	IDR 13,800.00	IDR 13,800.00	500
2026-07-29	IDR 13,600.00	0.00%	IDR 13,800.00	IDR 13,800.00	IDR 13,600.00	2.00K
2026-07-28	IDR 13,600.00	0.00%	IDR 13,600.00	IDR 13,600.00	IDR 13,600.00	2.40K
2026-07-27	IDR 13,600.00	-1.45%	IDR 13,600.00	IDR 13,600.00	IDR 13,600.00	200
2026-07-24	IDR 13,800.00	0.00%	IDR 13,800.00	IDR 13,800.00	IDR 13,800.00	100
2026-07-23	IDR 13,800.00	0.00%	IDR 13,600.00	IDR 13,800.00	IDR 13,600.00	1.30K
2026-07-22	IDR 13,800.00	0.00%	IDR 13,600.00	IDR 13,800.00	IDR 13,600.00	200
2026-07-21	IDR 13,800.00	0.00%	IDR 13,675.00	IDR 13,800.00	IDR 13,600.00	1.00K
2026-07-20	IDR 13,800.00	+1.47%	IDR 13,625.00	IDR 13,800.00	IDR 13,625.00	800
2026-07-17	IDR 13,600.00	0.00%	IDR 13,600.00	IDR 13,600.00	IDR 13,600.00	600
2026-07-16	IDR 13,600.00	-1.45%	IDR 13,600.00	IDR 13,600.00	IDR 13,600.00	100
2026-07-15	IDR 13,800.00	+1.10%	IDR 13,650.00	IDR 13,800.00	IDR 13,650.00	1.40K
2026-07-14	IDR 13,650.00	-1.09%	IDR 13,800.00	IDR 13,800.00	IDR 13,650.00	3.40K
2026-07-13	IDR 13,800.00	-2.82%	IDR 14,175.00	IDR 14,175.00	IDR 13,800.00	800
2026-07-10	IDR 14,200.00	0.00%	IDR 14,200.00	IDR 14,200.00	IDR 14,200.00	100
2026-07-09	IDR 14,200.00	0.00%	IDR 14,200.00	IDR 14,200.00	IDR 14,200.00	100
2026-07-08	IDR 14,200.00	+1.43%	IDR 14,000.00	IDR 14,200.00	IDR 14,000.00	2.30K
2026-07-07	IDR 14,000.00	+2.56%	IDR 15,000.00	IDR 15,100.00	IDR 14,000.00	3.10K
2026-07-06	IDR 13,650.00	-1.27%	IDR 13,825.00	IDR 13,825.00	IDR 13,500.00	3.80K
2026-07-03	IDR 13,825.00	-1.43%	IDR 13,825.00	IDR 13,825.00	IDR 13,825.00	200
2026-07-02	IDR 14,025.00	+0.18%	IDR 14,025.00	IDR 14,025.00	IDR 14,025.00	200
2026-07-01	IDR 14,000.00	-2.78%	IDR 14,400.00	IDR 14,400.00	IDR 14,000.00	1.00K
2026-06-30	IDR 14,400.00	-0.52%	IDR 14,425.00	IDR 14,575.00	IDR 14,300.00	2.40K
2026-06-29	IDR 14,475.00	+0.70%	IDR 14,500.00	IDR 14,500.00	IDR 14,300.00	2.70K
2026-06-26	IDR 14,375.00	0.00%	IDR 14,450.00	IDR 14,450.00	IDR 14,375.00	800
2026-06-25	IDR 14,375.00	0.00%	IDR 14,375.00	IDR 14,375.00	IDR 14,375.00	0
2026-06-24	IDR 14,375.00	0.00%	IDR 14,375.00	IDR 14,375.00	IDR 14,375.00	0
2026-06-23	IDR 14,375.00	+2.31%	IDR 14,325.00	IDR 14,375.00	IDR 14,325.00	300
2026-06-22	IDR 14,050.00	+1.63%	IDR 14,000.00	IDR 14,050.00	IDR 14,000.00	1.10K
2026-06-19	IDR 13,825.00	-2.12%	IDR 13,825.00	IDR 13,825.00	IDR 13,825.00	200
2026-06-18	IDR 14,125.00	+2.36%	IDR 13,800.00	IDR 14,125.00	IDR 13,800.00	1.20K
2026-06-17	IDR 13,800.00	-1.43%	IDR 14,000.00	IDR 14,000.00	IDR 13,600.00	7.00K
2026-06-15	IDR 14,000.00	-2.10%	IDR 14,300.00	IDR 14,300.00	IDR 13,750.00	29.50K
2026-06-12	IDR 14,300.00	-1.21%	IDR 14,300.00	IDR 14,300.00	IDR 14,300.00	3.10K
2026-06-11	IDR 14,475.00	0.00%	IDR 14,475.00	IDR 14,475.00	IDR 14,475.00	100
2026-06-10	IDR 14,475.00	-3.50%	IDR 14,850.00	IDR 14,850.00	IDR 14,400.00	12.40K
2026-06-09	IDR 15,000.00	-5.51%	IDR 15,125.00	IDR 15,200.00	IDR 15,000.00	7.50K
2026-06-08	IDR 15,875.00	-4.51%	IDR 15,925.00	IDR 15,925.00	IDR 15,400.00	21.90K
2026-06-05	IDR 16,625.00	0.00%	IDR 16,625.00	IDR 16,625.00	IDR 16,625.00	0
2026-06-04	IDR 16,625.00	-0.15%	IDR 16,625.00	IDR 16,625.00	IDR 16,625.00	300
2026-06-03	IDR 16,650.00	0.00%	IDR 16,650.00	IDR 16,650.00	IDR 16,650.00	0
2026-06-02	IDR 16,650.00	-0.15%	IDR 16,650.00	IDR 16,650.00	IDR 16,400.00	300
2026-05-29	IDR 16,675.00	-1.04%	IDR 16,700.00	IDR 16,750.00	IDR 16,675.00	500
2026-05-28	IDR 16,850.00	0.00%	IDR 16,850.00	IDR 16,850.00	IDR 16,850.00	0
2026-05-27	IDR 16,850.00	0.00%	IDR 16,850.00	IDR 16,850.00	IDR 16,850.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 13,325.00	+4.10%	IDR 13,300.00	IDR 13,350.00	IDR 13,300.00	1.30K
2026-09-30	IDR 12,800.00	-0.78%	IDR 12,900.00	IDR 12,900.00	IDR 12,800.00	1.00K
2026-09-29	IDR 12,900.00	-4.27%	IDR 13,400.00	IDR 13,400.00	IDR 12,800.00	3.10K
2026-09-28	IDR 13,475.00	0.00%	IDR 13,475.00	IDR 13,475.00	IDR 13,475.00	11.00K
2026-09-25	IDR 13,475.00	0.00%	IDR 13,475.00	IDR 13,475.00	IDR 13,475.00	0
2026-09-24	IDR 13,475.00	0.00%	IDR 13,475.00	IDR 13,475.00	IDR 13,475.00	100
2026-09-23	IDR 13,475.00	0.00%	IDR 13,475.00	IDR 13,475.00	IDR 13,475.00	0
2026-09-22	IDR 13,475.00	0.00%	IDR 13,425.00	IDR 13,475.00	IDR 13,425.00	300
2026-09-21	IDR 13,475.00	+2.86%	IDR 13,575.00	IDR 13,575.00	IDR 13,475.00	600
2026-09-18	IDR 13,100.00	-0.19%	IDR 13,150.00	IDR 13,150.00	IDR 13,100.00	800
2026-09-17	IDR 13,125.00	+0.19%	IDR 13,125.00	IDR 13,125.00	IDR 13,125.00	100
2026-09-16	IDR 13,100.00	0.00%	IDR 13,100.00	IDR 13,100.00	IDR 13,100.00	0
2026-09-15	IDR 13,100.00	0.00%	IDR 13,100.00	IDR 13,100.00	IDR 13,100.00	0
2026-09-14	IDR 13,100.00	-0.95%	IDR 13,125.00	IDR 13,125.00	IDR 13,100.00	300
2026-09-11	IDR 13,225.00	-2.22%	IDR 13,100.00	IDR 13,600.00	IDR 13,100.00	1.00K
2026-09-10	IDR 13,525.00	0.00%	IDR 13,525.00	IDR 13,525.00	IDR 13,525.00	0
2026-09-09	IDR 13,525.00	0.00%	IDR 13,525.00	IDR 13,525.00	IDR 13,525.00	100
2026-09-08	IDR 13,525.00	+1.12%	IDR 13,375.00	IDR 13,525.00	IDR 13,375.00	400
2026-09-07	IDR 13,375.00	-2.90%	IDR 13,775.00	IDR 13,775.00	IDR 12,800.00	100.90K
2026-09-04	IDR 13,775.00	+3.38%	IDR 13,325.00	IDR 13,800.00	IDR 13,325.00	2.30K
2026-09-03	IDR 13,325.00	-3.09%	IDR 13,600.00	IDR 13,800.00	IDR 13,300.00	2.80K
2026-09-02	IDR 13,750.00	-0.18%	IDR 13,775.00	IDR 13,800.00	IDR 13,750.00	800
2026-09-01	IDR 13,775.00	+3.57%	IDR 13,750.00	IDR 13,800.00	IDR 13,650.00	1.70K
2026-08-31	IDR 13,300.00	+0.19%	IDR 13,275.00	IDR 13,300.00	IDR 13,275.00	300
2026-08-28	IDR 13,275.00	-2.39%	IDR 13,400.00	IDR 13,600.00	IDR 13,275.00	600
2026-08-27	IDR 13,600.00	0.00%	IDR 13,600.00	IDR 13,600.00	IDR 13,600.00	0
2026-08-26	IDR 13,600.00	-1.45%	IDR 13,825.00	IDR 13,825.00	IDR 13,600.00	400
2026-08-25	IDR 13,800.00	0.00%	IDR 13,800.00	IDR 13,800.00	IDR 13,800.00	0
2026-08-24	IDR 13,800.00	+0.73%	IDR 13,800.00	IDR 13,800.00	IDR 13,800.00	100
2026-08-21	IDR 13,700.00	+2.05%	IDR 13,600.00	IDR 13,800.00	IDR 13,600.00	300
2026-08-20	IDR 13,425.00	0.00%	IDR 13,425.00	IDR 13,425.00	IDR 13,425.00	0
2026-08-19	IDR 13,425.00	0.00%	IDR 13,425.00	IDR 13,425.00	IDR 13,425.00	0
2026-08-18	IDR 13,425.00	-1.29%	IDR 13,350.00	IDR 13,425.00	IDR 13,100.00	500
2026-08-17	IDR 13,600.00	0.00%	IDR 13,600.00	IDR 13,600.00	IDR 13,600.00	0
2026-08-14	IDR 13,600.00	0.00%	IDR 13,600.00	IDR 13,600.00	IDR 13,600.00	0
2026-08-13	IDR 13,600.00	0.00%	IDR 13,600.00	IDR 13,600.00	IDR 13,600.00	0
2026-08-12	IDR 13,600.00	0.00%	IDR 13,600.00	IDR 13,600.00	IDR 13,600.00	0
2026-08-11	IDR 13,600.00	-2.68%	IDR 13,575.00	IDR 13,600.00	IDR 13,575.00	300
2026-08-10	IDR 13,975.00	+0.90%	IDR 13,800.00	IDR 14,000.00	IDR 13,800.00	1.30K
2026-08-07	IDR 13,850.00	+3.36%	IDR 13,400.00	IDR 13,850.00	IDR 13,400.00	200
2026-08-06	IDR 13,400.00	-0.37%	IDR 13,450.00	IDR 13,450.00	IDR 13,400.00	300
2026-08-05	IDR 13,450.00	0.00%	IDR 13,450.00	IDR 13,450.00	IDR 13,450.00	200
2026-08-04	IDR 13,450.00	0.00%	IDR 13,450.00	IDR 13,450.00	IDR 13,450.00	100
2026-08-03	IDR 13,450.00	-1.10%	IDR 13,600.00	IDR 13,625.00	IDR 13,450.00	600
2026-07-31	IDR 13,600.00	-1.45%	IDR 13,600.00	IDR 13,600.00	IDR 13,600.00	200
2026-07-30	IDR 13,800.00	+1.47%	IDR 13,800.00	IDR 13,800.00	IDR 13,800.00	500
2026-07-29	IDR 13,600.00	0.00%	IDR 13,800.00	IDR 13,800.00	IDR 13,600.00	2.00K
2026-07-28	IDR 13,600.00	0.00%	IDR 13,600.00	IDR 13,600.00	IDR 13,600.00	2.40K
2026-07-27	IDR 13,600.00	-1.45%	IDR 13,600.00	IDR 13,600.00	IDR 13,600.00	200
2026-07-24	IDR 13,800.00	0.00%	IDR 13,800.00	IDR 13,800.00	IDR 13,800.00	100
2026-07-23	IDR 13,800.00	0.00%	IDR 13,600.00	IDR 13,800.00	IDR 13,600.00	1.30K
2026-07-22	IDR 13,800.00	0.00%	IDR 13,600.00	IDR 13,800.00	IDR 13,600.00	200
2026-07-21	IDR 13,800.00	0.00%	IDR 13,675.00	IDR 13,800.00	IDR 13,600.00	1.00K
2026-07-20	IDR 13,800.00	+1.47%	IDR 13,625.00	IDR 13,800.00	IDR 13,625.00	800
2026-07-17	IDR 13,600.00	0.00%	IDR 13,600.00	IDR 13,600.00	IDR 13,600.00	600
2026-07-16	IDR 13,600.00	-1.45%	IDR 13,600.00	IDR 13,600.00	IDR 13,600.00	100
2026-07-15	IDR 13,800.00	+1.10%	IDR 13,650.00	IDR 13,800.00	IDR 13,650.00	1.40K
2026-07-14	IDR 13,650.00	-1.09%	IDR 13,800.00	IDR 13,800.00	IDR 13,650.00	3.40K
2026-07-13	IDR 13,800.00	-2.82%	IDR 14,175.00	IDR 14,175.00	IDR 13,800.00	800
2026-07-10	IDR 14,200.00	0.00%	IDR 14,200.00	IDR 14,200.00	IDR 14,200.00	100
2026-07-09	IDR 14,200.00	0.00%	IDR 14,200.00	IDR 14,200.00	IDR 14,200.00	100
2026-07-08	IDR 14,200.00	+1.43%	IDR 14,000.00	IDR 14,200.00	IDR 14,000.00	2.30K
2026-07-07	IDR 14,000.00	+2.56%	IDR 15,000.00	IDR 15,100.00	IDR 14,000.00	3.10K
2026-07-06	IDR 13,650.00	-1.27%	IDR 13,825.00	IDR 13,825.00	IDR 13,500.00	3.80K
2026-07-03	IDR 13,825.00	-1.43%	IDR 13,825.00	IDR 13,825.00	IDR 13,825.00	200
2026-07-02	IDR 14,025.00	+0.18%	IDR 14,025.00	IDR 14,025.00	IDR 14,025.00	200
2026-07-01	IDR 14,000.00	-2.78%	IDR 14,400.00	IDR 14,400.00	IDR 14,000.00	1.00K
2026-06-30	IDR 14,400.00	-0.52%	IDR 14,425.00	IDR 14,575.00	IDR 14,300.00	2.40K
2026-06-29	IDR 14,475.00	+0.70%	IDR 14,500.00	IDR 14,500.00	IDR 14,300.00	2.70K
2026-06-26	IDR 14,375.00	0.00%	IDR 14,450.00	IDR 14,450.00	IDR 14,375.00	800
2026-06-25	IDR 14,375.00	0.00%	IDR 14,375.00	IDR 14,375.00	IDR 14,375.00	0
2026-06-24	IDR 14,375.00	0.00%	IDR 14,375.00	IDR 14,375.00	IDR 14,375.00	0
2026-06-23	IDR 14,375.00	+2.31%	IDR 14,325.00	IDR 14,375.00	IDR 14,325.00	300
2026-06-22	IDR 14,050.00	+1.63%	IDR 14,000.00	IDR 14,050.00	IDR 14,000.00	1.10K
2026-06-19	IDR 13,825.00	-2.12%	IDR 13,825.00	IDR 13,825.00	IDR 13,825.00	200
2026-06-18	IDR 14,125.00	+2.36%	IDR 13,800.00	IDR 14,125.00	IDR 13,800.00	1.20K
2026-06-17	IDR 13,800.00	-1.43%	IDR 14,000.00	IDR 14,000.00	IDR 13,600.00	7.00K
2026-06-15	IDR 14,000.00	-2.10%	IDR 14,300.00	IDR 14,300.00	IDR 13,750.00	29.50K
2026-06-12	IDR 14,300.00	-1.21%	IDR 14,300.00	IDR 14,300.00	IDR 14,300.00	3.10K
2026-06-11	IDR 14,475.00	0.00%	IDR 14,475.00	IDR 14,475.00	IDR 14,475.00	100
2026-06-10	IDR 14,475.00	-3.50%	IDR 14,850.00	IDR 14,850.00	IDR 14,400.00	12.40K
2026-06-09	IDR 15,000.00	-5.51%	IDR 15,125.00	IDR 15,200.00	IDR 15,000.00	7.50K
2026-06-08	IDR 15,875.00	-4.51%	IDR 15,925.00	IDR 15,925.00	IDR 15,400.00	21.90K
2026-06-05	IDR 16,625.00	0.00%	IDR 16,625.00	IDR 16,625.00	IDR 16,625.00	0
2026-06-04	IDR 16,625.00	-0.15%	IDR 16,625.00	IDR 16,625.00	IDR 16,625.00	300
2026-06-03	IDR 16,650.00	0.00%	IDR 16,650.00	IDR 16,650.00	IDR 16,650.00	0
2026-06-02	IDR 16,650.00	-0.15%	IDR 16,650.00	IDR 16,650.00	IDR 16,400.00	300
2026-05-29	IDR 16,675.00	-1.04%	IDR 16,700.00	IDR 16,750.00	IDR 16,675.00	500
2026-05-28	IDR 16,850.00	0.00%	IDR 16,850.00	IDR 16,850.00	IDR 16,850.00	0
2026-05-27	IDR 16,850.00	0.00%	IDR 16,850.00	IDR 16,850.00	IDR 16,850.00	0