PT Roda Vivatex Tbk (IDX:RDTX)
Indonesia
· Delayed Price · Currency is IDR 12,075
+25 (0.21%)
At close: Dec 5, 2025
PT Roda Vivatex Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,425.00 | 12,500.00 | 12,075.00 | 12,075.00 | 12,075.00 | 0.21% | 5,800 |
| Dec 4, 2025 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | -0.82% | 800 |
| Dec 3, 2025 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | -0.21% | 100 |
| Dec 2, 2025 | 12,200.00 | 12,200.00 | 12,150.00 | 12,175.00 | 12,175.00 | -1.62% | 900 |
| Dec 1, 2025 | 12,275.00 | 12,500.00 | 12,000.00 | 12,375.00 | 12,375.00 | 2.91% | 900 |
| Nov 28, 2025 | 12,450.00 | 12,450.00 | 12,025.00 | 12,025.00 | 12,025.00 | -3.41% | 300 |
| Nov 27, 2025 | 12,425.00 | 12,450.00 | 12,425.00 | 12,450.00 | 12,450.00 | 2.05% | 300 |
| Nov 26, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.81% | 100 |
| Nov 24, 2025 | 12,050.00 | 12,450.00 | 12,025.00 | 12,425.00 | 12,425.00 | -0.20% | 1,200 |
| Nov 20, 2025 | 12,475.00 | 12,475.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.81% | 300 |
| Nov 18, 2025 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 0.41% | 100 |
| Nov 17, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.20% | 1,100 |
| Nov 14, 2025 | 12,275.00 | 12,375.00 | 12,025.00 | 12,325.00 | 12,325.00 | 2.49% | 500 |
| Nov 13, 2025 | 12,000.00 | 12,375.00 | 12,000.00 | 12,025.00 | 12,025.00 | - | 800 |
| Nov 12, 2025 | 12,200.00 | 12,200.00 | 12,025.00 | 12,025.00 | 12,025.00 | -3.02% | 700 |
| Nov 11, 2025 | 12,225.00 | 12,450.00 | 12,225.00 | 12,400.00 | 12,400.00 | 1.22% | 400 |
| Nov 10, 2025 | 12,250.00 | 12,375.00 | 12,250.00 | 12,250.00 | 12,250.00 | -0.20% | 700 |
| Nov 7, 2025 | 12,250.00 | 12,275.00 | 12,250.00 | 12,275.00 | 12,275.00 | - | 200 |
| Nov 6, 2025 | 12,050.00 | 12,350.00 | 11,575.00 | 12,275.00 | 12,275.00 | -1.01% | 1,400 |
| Nov 5, 2025 | 12,100.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 2.48% | 1,200 |
| Nov 4, 2025 | 12,025.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | 1.68% | 1,600 |
| Nov 3, 2025 | 12,175.00 | 12,175.00 | 11,900.00 | 11,900.00 | 11,900.00 | -4.03% | 1,100 |
| Oct 31, 2025 | 12,400.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1.85% | 5,000 |
| Oct 30, 2025 | 12,175.00 | 12,400.00 | 12,175.00 | 12,175.00 | 12,175.00 | - | 900 |
| Oct 29, 2025 | 12,250.00 | 12,400.00 | 11,975.00 | 12,175.00 | 12,175.00 | -0.81% | 5,600 |
| Oct 28, 2025 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | - | 100 |
| Oct 27, 2025 | 12,025.00 | 12,275.00 | 12,000.00 | 12,275.00 | 12,275.00 | 1.87% | 1,400 |
| Oct 24, 2025 | 12,275.00 | 12,275.00 | 12,050.00 | 12,050.00 | 12,050.00 | -0.21% | 1,400 |
| Oct 23, 2025 | 11,500.00 | 12,125.00 | 11,500.00 | 12,075.00 | 12,075.00 | - | 1,400 |
| Oct 22, 2025 | 11,650.00 | 12,075.00 | 11,650.00 | 12,075.00 | 12,075.00 | 4.09% | 1,800 |
| Oct 17, 2025 | 11,850.00 | 11,850.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.52% | 5,300 |
| Oct 16, 2025 | 11,975.00 | 12,225.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 900 |
| Oct 15, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.65% | 200 |
| Oct 14, 2025 | 12,125.00 | 12,125.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.41% | 200 |
| Oct 13, 2025 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 1.67% | 100 |
| Oct 10, 2025 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | -1.85% | 100 |
| Oct 9, 2025 | 12,000.00 | 12,175.00 | 11,925.00 | 12,175.00 | 12,175.00 | -1.02% | 600 |
| Oct 8, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 100 |
| Oct 6, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.41% | 800 |
| Oct 3, 2025 | 12,275.00 | 12,275.00 | 11,800.00 | 12,250.00 | 12,250.00 | -0.20% | 1,100 |
| Oct 2, 2025 | 12,350.00 | 12,475.00 | 12,275.00 | 12,275.00 | 12,275.00 | 1.45% | 900 |
| Oct 1, 2025 | 12,225.00 | 12,600.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.83% | 3,200 |
| Sep 30, 2025 | 12,100.00 | 12,350.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.84% | 1,100 |
| Sep 26, 2025 | 11,600.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | -0.42% | 400 |
| Sep 25, 2025 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | -0.21% | 200 |
| Sep 24, 2025 | 11,925.00 | 12,025.00 | 11,900.00 | 11,975.00 | 11,975.00 | 0.84% | 1,100 |
| Sep 23, 2025 | 11,800.00 | 12,050.00 | 11,800.00 | 11,875.00 | 11,875.00 | 0.64% | 6,700 |
| Sep 22, 2025 | 11,850.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.42% | 400 |
| Sep 19, 2025 | 11,875.00 | 11,875.00 | 11,850.00 | 11,850.00 | 11,850.00 | -0.42% | 600 |
| Sep 18, 2025 | 11,975.00 | 12,075.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0.63% | 1,500 |