Price History - RDTX

Kembali ke Company
Ticker: RDTX
Company: Roda Vivatex Tbk
Date Open High Low Close Volume Value
05-Apr-2024 13,950.00 13,950.00 13,925.00 13,925.00 300 0
04-Apr-2024 14,025.00 14,050.00 14,000.00 14,050.00 2,100 0
03-Apr-2024 14,000.00 14,000.00 14,000.00 14,000.00 1,100 0
02-Apr-2024 14,000.00 14,100.00 14,000.00 14,000.00 800 0
01-Apr-2024 14,250.00 14,250.00 14,250.00 14,250.00 200 0
28-Mar-2024 14,350.00 14,350.00 14,350.00 14,350.00 100 0
27-Mar-2024 14,175.00 14,175.00 14,100.00 14,100.00 400 0
26-Mar-2024 14,175.00 14,175.00 14,025.00 14,175.00 900 0
25-Mar-2024 14,400.00 14,400.00 14,050.00 14,300.00 600 0
22-Mar-2024 14,300.00 14,300.00 14,300.00 14,300.00 100 0
21-Mar-2024 14,600.00 14,950.00 14,000.00 14,350.00 1,200 0
20-Mar-2024 14,350.00 14,350.00 14,350.00 14,350.00 500 0
19-Mar-2024 14,250.00 14,750.00 14,250.00 14,350.00 60,600 0
18-Mar-2024 14,000.00 14,250.00 14,000.00 14,200.00 3,000 0
15-Mar-2024 14,600.00 14,600.00 14,425.00 14,425.00 400 0
14-Mar-2024 14,250.00 14,500.00 14,100.00 14,400.00 5,300 0
13-Mar-2024 13,975.00 14,250.00 13,950.00 14,250.00 9,300 0
08-Mar-2024 13,900.00 14,250.00 13,900.00 14,050.00 900 0
07-Mar-2024 13,900.00 14,000.00 13,900.00 14,000.00 1,200 0
06-Mar-2024 14,050.00 14,050.00 13,900.00 14,050.00 1,600 0
05-Mar-2024 13,925.00 14,150.00 13,925.00 14,050.00 600 0
04-Mar-2024 14,100.00 14,100.00 14,100.00 14,100.00 100 0
01-Mar-2024 14,025.00 14,125.00 14,025.00 14,125.00 200 0
29-Feb-2024 13,925.00 14,000.00 13,925.00 14,000.00 200 0
28-Feb-2024 13,950.00 14,175.00 13,950.00 14,000.00 3,100 0
27-Feb-2024 14,200.00 14,200.00 13,925.00 14,175.00 900 0
26-Feb-2024 13,950.00 13,950.00 13,950.00 13,950.00 200 0
23-Feb-2024 13,950.00 14,000.00 13,950.00 14,000.00 200 0
22-Feb-2024 13,900.00 14,250.00 13,900.00 14,250.00 800 0
21-Feb-2024 14,275.00 14,275.00 13,925.00 13,950.00 1,100 0
20-Feb-2024 13,900.00 14,275.00 13,900.00 14,275.00 2,100 0
19-Feb-2024 14,025.00 14,025.00 13,975.00 13,975.00 5,800 0
16-Feb-2024 14,350.00 14,350.00 14,000.00 14,000.00 1,600 0
15-Feb-2024 14,575.00 14,575.00 13,975.00 14,475.00 1,100 0
13-Feb-2024 14,225.00 14,575.00 13,975.00 14,575.00 1,000 0
12-Feb-2024 14,000.00 14,000.00 14,000.00 14,000.00 0 0
07-Feb-2024 14,200.00 14,300.00 14,000.00 14,000.00 900 0
06-Feb-2024 14,100.00 14,100.00 14,100.00 14,100.00 0 0
05-Feb-2024 14,125.00 14,300.00 13,800.00 14,100.00 2,600 0
02-Feb-2024 13,925.00 13,925.00 13,900.00 13,925.00 700 0
01-Feb-2024 14,000.00 14,000.00 13,975.00 13,975.00 300 0
31-Jan-2024 14,200.00 14,950.00 13,850.00 14,000.00 3,000 0
30-Jan-2024 13,925.00 14,075.00 13,925.00 14,075.00 700 0
29-Jan-2024 13,900.00 14,050.00 13,900.00 14,050.00 300 0
26-Jan-2024 13,900.00 14,100.00 13,900.00 14,100.00 1,400 0
25-Jan-2024 13,950.00 13,950.00 13,900.00 13,900.00 500 0
24-Jan-2024 13,925.00 14,125.00 13,900.00 14,125.00 3,900 0
23-Jan-2024 13,925.00 14,125.00 13,900.00 14,125.00 3,100 0
22-Jan-2024 13,925.00 14,150.00 13,900.00 14,150.00 1,900 0
19-Jan-2024 14,100.00 14,100.00 13,950.00 14,100.00 4,400 0
18-Jan-2024 14,100.00 14,100.00 14,100.00 14,100.00 0 0
17-Jan-2024 14,100.00 14,225.00 14,100.00 14,100.00 1,800 0
16-Jan-2024 14,000.00 14,100.00 13,900.00 14,100.00 5,900 0
15-Jan-2024 14,050.00 14,200.00 14,000.00 14,000.00 1,700 0
12-Jan-2024 14,075.00 14,225.00 13,900.00 14,200.00 8,900 0
11-Jan-2024 14,325.00 14,325.00 14,075.00 14,075.00 600 0
10-Jan-2024 14,475.00 14,475.00 14,000.00 14,350.00 4,500 0
09-Jan-2024 14,000.00 14,500.00 14,000.00 14,075.00 3,800 0
08-Jan-2024 14,225.00 14,225.00 14,025.00 14,050.00 900 0
05-Jan-2024 14,000.00 14,250.00 14,000.00 14,050.00 3,200 0
04-Jan-2024 14,000.00 14,375.00 14,000.00 14,250.00 1,200 0
03-Jan-2024 14,150.00 14,150.00 14,100.00 14,100.00 1,500 0
02-Jan-2024 14,125.00 14,150.00 14,000.00 14,100.00 5,900 0
29-Dec-2023 14,200.00 14,500.00 14,000.00 14,225.00 1,700 0
28-Dec-2023 13,900.00 14,250.00 13,900.00 14,000.00 9,600 0
27-Dec-2023 14,100.00 14,150.00 13,800.00 14,150.00 17,300 0
22-Dec-2023 15,150.00 15,150.00 13,900.00 14,125.00 18,100 0
21-Dec-2023 15,000.00 15,300.00 14,975.00 15,175.00 81,800 0
20-Dec-2023 14,950.00 15,250.00 14,800.00 15,025.00 19,500 0
19-Dec-2023 14,950.00 15,125.00 14,925.00 15,125.00 20,600 0
18-Dec-2023 14,950.00 15,025.00 14,950.00 14,950.00 28,000 0
15-Dec-2023 14,900.00 15,150.00 14,800.00 14,950.00 44,500 0
14-Dec-2023 14,875.00 14,950.00 14,800.00 14,950.00 12,600 0
13-Dec-2023 14,875.00 14,875.00 14,625.00 14,875.00 5,200 0
12-Dec-2023 14,875.00 14,875.00 14,875.00 14,875.00 0 0
11-Dec-2023 14,900.00 14,900.00 14,400.00 14,875.00 2,300 0
08-Dec-2023 14,800.00 14,900.00 14,800.00 14,900.00 200 0
07-Dec-2023 14,950.00 15,150.00 14,700.00 14,900.00 900 0
06-Dec-2023 15,050.00 15,050.00 15,050.00 15,050.00 100 0
05-Dec-2023 15,475.00 15,475.00 14,500.00 15,425.00 1,600 0
04-Dec-2023 15,600.00 15,600.00 15,600.00 15,600.00 0 0
01-Dec-2023 15,350.00 15,600.00 15,350.00 15,600.00 500 0
30-Nov-2023 15,150.00 15,950.00 15,150.00 15,625.00 1,000 0
29-Nov-2023 15,150.00 15,150.00 15,150.00 15,150.00 200 0
28-Nov-2023 15,975.00 16,000.00 14,500.00 15,550.00 1,500 0
27-Nov-2023 15,075.00 15,800.00 14,000.00 15,200.00 4,200 0
24-Nov-2023 15,100.00 15,100.00 15,075.00 15,075.00 200 0
23-Nov-2023 15,000.00 15,000.00 15,000.00 15,000.00 300 0
22-Nov-2023 14,875.00 14,875.00 14,375.00 14,375.00 300 0
21-Nov-2023 15,000.00 15,400.00 14,700.00 14,950.00 1,800 0
20-Nov-2023 15,100.00 15,100.00 15,100.00 15,100.00 0 0
17-Nov-2023 14,500.00 15,200.00 14,400.00 15,100.00 2,600 0
16-Nov-2023 15,025.00 15,025.00 15,025.00 15,025.00 0 0
15-Nov-2023 14,100.00 15,025.00 14,100.00 15,025.00 700 0
14-Nov-2023 13,975.00 14,000.00 13,975.00 13,975.00 900 0
13-Nov-2023 14,000.00 14,000.00 13,750.00 13,975.00 300 0
10-Nov-2023 15,025.00 15,275.00 15,025.00 15,275.00 200 0
09-Nov-2023 15,300.00 15,300.00 15,275.00 15,275.00 200 0
08-Nov-2023 15,400.00 15,400.00 15,050.00 15,050.00 500 0
07-Nov-2023 14,800.00 14,825.00 14,800.00 14,825.00 400 0