Price History - RDTX

Kembali ke Company
Ticker: RDTX
Company: Roda Vivatex Tbk
Date Open High Low Close Volume Value
23-Jul-2025 12,125.00 12,200.00 12,125.00 12,200.00 500 0
22-Jul-2025 12,200.00 12,200.00 12,200.00 12,200.00 0 0
21-Jul-2025 12,200.00 12,200.00 12,200.00 12,200.00 0 0
18-Jul-2025 12,200.00 12,250.00 12,200.00 12,200.00 1,100 0
17-Jul-2025 12,150.00 12,250.00 12,150.00 12,200.00 700 0
16-Jul-2025 12,350.00 12,350.00 12,350.00 12,350.00 0 0
15-Jul-2025 12,300.00 12,650.00 12,300.00 12,350.00 800 0
14-Jul-2025 12,125.00 12,125.00 12,125.00 12,125.00 0 0
11-Jul-2025 12,125.00 12,125.00 12,125.00 12,125.00 0 0
10-Jul-2025 11,925.00 12,125.00 11,925.00 12,125.00 600 0
09-Jul-2025 12,175.00 12,175.00 12,175.00 12,175.00 100 0
08-Jul-2025 12,225.00 12,225.00 12,225.00 12,225.00 0 0
07-Jul-2025 12,225.00 12,225.00 12,225.00 12,225.00 0 0
04-Jul-2025 12,225.00 12,225.00 12,225.00 12,225.00 0 0
03-Jul-2025 12,225.00 12,225.00 12,225.00 12,225.00 0 0
02-Jul-2025 12,225.00 12,225.00 12,225.00 12,225.00 200 0
01-Jul-2025 12,250.00 12,250.00 12,250.00 12,250.00 100 0
30-Jun-2025 12,300.00 12,300.00 12,300.00 12,300.00 0 0
26-Jun-2025 12,200.00 12,375.00 12,200.00 12,300.00 1,900 0
25-Jun-2025 12,075.00 12,150.00 12,075.00 12,150.00 300 0
24-Jun-2025 11,825.00 12,500.00 11,825.00 12,400.00 600 0
23-Jun-2025 12,400.00 12,400.00 12,400.00 12,400.00 2,800 0
20-Jun-2025 12,450.00 12,450.00 12,400.00 12,400.00 3,600 0
19-Jun-2025 12,575.00 12,575.00 12,400.00 12,425.00 2,000 0
18-Jun-2025 12,500.00 12,600.00 12,500.00 12,600.00 2,000 0
17-Jun-2025 12,725.00 12,900.00 12,500.00 12,550.00 15,500 0
16-Jun-2025 12,975.00 12,975.00 12,925.00 12,925.00 200 0
13-Jun-2025 12,975.00 12,975.00 12,950.00 12,975.00 900 0
12-Jun-2025 12,600.00 12,775.00 12,600.00 12,775.00 600 0
11-Jun-2025 12,525.00 12,650.00 12,525.00 12,525.00 500 0
10-Jun-2025 12,550.00 12,550.00 12,500.00 12,525.00 700 0
05-Jun-2025 12,950.00 13,050.00 12,950.00 13,000.00 700 0
04-Jun-2025 12,625.00 12,825.00 12,625.00 12,775.00 400 0
03-Jun-2025 12,400.00 12,425.00 12,400.00 12,425.00 2,800 0
02-Jun-2025 12,975.00 12,975.00 12,500.00 12,550.00 900 0
28-May-2025 12,975.00 12,975.00 12,975.00 12,975.00 200 0
27-May-2025 12,750.00 13,100.00 12,750.00 13,000.00 800 0
26-May-2025 12,850.00 12,850.00 12,850.00 12,850.00 0 0
23-May-2025 12,975.00 12,975.00 12,850.00 12,850.00 300 0
22-May-2025 12,475.00 12,675.00 12,475.00 12,600.00 400 0
21-May-2025 12,500.00 12,825.00 12,500.00 12,725.00 1,600 0
20-May-2025 12,525.00 12,525.00 12,275.00 12,500.00 2,600 0
19-May-2025 11,900.00 12,300.00 11,875.00 12,300.00 3,200 0
16-May-2025 11,875.00 12,025.00 11,850.00 11,900.00 3,100 0
15-May-2025 11,800.00 11,975.00 11,800.00 11,850.00 700 0
14-May-2025 11,775.00 12,100.00 11,775.00 12,050.00 2,700 0
09-May-2025 11,600.00 11,800.00 11,600.00 11,775.00 300 0
08-May-2025 11,950.00 11,950.00 11,600.00 11,850.00 1,300 0
07-May-2025 12,150.00 12,800.00 11,700.00 11,700.00 11,800 0
06-May-2025 12,175.00 12,425.00 11,900.00 12,150.00 6,000 0
05-May-2025 12,425.00 12,425.00 12,425.00 12,425.00 0 0
02-May-2025 12,225.00 12,450.00 12,025.00 12,425.00 900 0
30-Apr-2025 12,200.00 12,425.00 12,200.00 12,425.00 500 0
29-Apr-2025 12,450.00 12,450.00 12,450.00 12,450.00 2,500 0
28-Apr-2025 12,525.00 12,525.00 12,450.00 12,450.00 1,000 0
25-Apr-2025 12,000.00 12,000.00 11,750.00 11,750.00 2,400 0
24-Apr-2025 12,150.00 13,150.00 11,925.00 12,000.00 5,700 0
23-Apr-2025 12,125.00 12,125.00 12,125.00 12,125.00 100 0
22-Apr-2025 11,750.00 12,000.00 11,750.00 12,000.00 300 0
21-Apr-2025 11,700.00 13,025.00 11,700.00 12,475.00 2,500 0
17-Apr-2025 11,900.00 12,350.00 11,900.00 12,200.00 500 0
16-Apr-2025 13,050.00 13,050.00 12,000.00 12,375.00 2,300 0
15-Apr-2025 12,300.00 13,350.00 12,300.00 12,800.00 2,300 0
14-Apr-2025 12,100.00 12,350.00 12,000.00 12,300.00 1,700 0
11-Apr-2025 11,725.00 12,700.00 11,400.00 11,975.00 5,400 0
10-Apr-2025 11,675.00 12,175.00 11,675.00 11,700.00 4,000 0
09-Apr-2025 11,050.00 12,050.00 11,050.00 11,675.00 2,300 0
08-Apr-2025 12,200.00 12,200.00 12,200.00 12,200.00 300 0
27-Mar-2025 12,100.00 12,450.00 12,000.00 12,200.00 1,000 0
26-Mar-2025 12,300.00 12,450.00 11,900.00 11,900.00 7,500 0
25-Mar-2025 12,450.00 12,700.00 12,450.00 12,700.00 200 0
24-Mar-2025 12,750.00 12,750.00 12,750.00 12,750.00 100 0
21-Mar-2025 12,200.00 13,000.00 12,200.00 12,825.00 1,200 0
20-Mar-2025 12,375.00 12,600.00 12,350.00 12,600.00 600 0
19-Mar-2025 12,575.00 12,675.00 12,375.00 12,375.00 1,000 0
18-Mar-2025 13,400.00 13,400.00 12,225.00 12,575.00 4,400 0
17-Mar-2025 13,150.00 13,350.00 13,150.00 13,200.00 500 0
14-Mar-2025 12,600.00 13,150.00 12,600.00 13,150.00 800 0
13-Mar-2025 12,600.00 12,600.00 12,600.00 12,600.00 400 0
12-Mar-2025 13,475.00 13,475.00 12,500.00 12,550.00 1,300 0
11-Mar-2025 12,000.00 14,500.00 11,950.00 13,475.00 5,900 0
10-Mar-2025 12,750.00 12,750.00 12,100.00 12,100.00 500 0
07-Mar-2025 13,075.00 13,075.00 13,075.00 13,075.00 500 0
06-Mar-2025 12,625.00 12,975.00 12,600.00 12,975.00 400 0
05-Mar-2025 12,700.00 12,800.00 12,675.00 12,675.00 400 0
04-Mar-2025 13,025.00 13,025.00 12,100.00 12,200.00 3,400 0
03-Mar-2025 13,025.00 13,025.00 13,025.00 13,025.00 0 0
28-Feb-2025 13,025.00 13,025.00 13,025.00 13,025.00 0 0
27-Feb-2025 13,050.00 13,050.00 13,025.00 13,025.00 500 0
26-Feb-2025 12,800.00 13,075.00 12,800.00 13,050.00 9,000 0
25-Feb-2025 12,600.00 13,075.00 12,600.00 12,600.00 18,100 0
24-Feb-2025 13,250.00 13,250.00 13,250.00 13,250.00 100 0
21-Feb-2025 13,075.00 13,075.00 13,075.00 13,075.00 800 0
20-Feb-2025 13,225.00 13,225.00 13,175.00 13,175.00 10,100 0
19-Feb-2025 13,250.00 13,250.00 12,700.00 13,075.00 11,000 0
18-Feb-2025 13,200.00 13,200.00 13,200.00 13,200.00 0 0
17-Feb-2025 12,950.00 13,250.00 12,900.00 13,200.00 600 0
14-Feb-2025 12,950.00 12,950.00 12,950.00 12,950.00 100 0
13-Feb-2025 12,950.00 12,950.00 12,600.00 12,950.00 15,400 0
12-Feb-2025 13,200.00 13,200.00 13,200.00 13,200.00 0 0