Price History - RDTX

Kembali ke Company
Ticker: RDTX
Company: Roda Vivatex Tbk
Date Open High Low Close Volume Value
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
06-Nov-2023 14,350.00 14,950.00 14,350.00 14,825.00 1,300 0
03-Nov-2023 14,075.00 14,300.00 14,075.00 14,275.00 800 0
02-Nov-2023 13,275.00 13,275.00 13,275.00 13,275.00 200 0
01-Nov-2023 13,750.00 13,750.00 13,250.00 13,250.00 1,000 0
31-Oct-2023 13,925.00 13,925.00 13,925.00 13,925.00 0 0
30-Oct-2023 13,150.00 13,950.00 13,150.00 13,925.00 6,100 0
27-Oct-2023 13,750.00 14,000.00 13,050.00 13,100.00 3,900 0
26-Oct-2023 14,275.00 14,275.00 14,275.00 14,275.00 0 0
25-Oct-2023 13,950.00 14,425.00 13,500.00 14,275.00 2,800 0
24-Oct-2023 13,750.00 14,500.00 13,750.00 14,500.00 300 0
23-Oct-2023 13,850.00 14,575.00 13,350.00 14,500.00 3,100 0
20-Oct-2023 14,100.00 14,100.00 14,100.00 14,100.00 300 0
19-Oct-2023 14,675.00 14,675.00 14,675.00 14,675.00 0 0
18-Oct-2023 14,675.00 14,675.00 14,675.00 14,675.00 0 0
17-Oct-2023 14,250.00 14,675.00 13,825.00 14,675.00 5,800 0
16-Oct-2023 14,700.00 14,700.00 14,700.00 14,700.00 500 0
13-Oct-2023 14,200.00 14,725.00 14,050.00 14,725.00 3,700 0
12-Oct-2023 14,200.00 14,200.00 14,150.00 14,150.00 400 0
11-Oct-2023 14,350.00 14,350.00 14,300.00 14,300.00 1,100 0
10-Oct-2023 14,700.00 14,700.00 14,700.00 14,700.00 0 0
09-Oct-2023 14,900.00 15,000.00 13,250.00 14,700.00 7,700 0
06-Oct-2023 14,550.00 15,600.00 14,550.00 14,900.00 6,900 0
05-Oct-2023 14,950.00 14,950.00 14,600.00 14,600.00 300 0
04-Oct-2023 14,700.00 14,700.00 13,900.00 14,700.00 1,900 0
03-Oct-2023 13,800.00 15,000.00 13,800.00 14,950.00 1,900 0
02-Oct-2023 15,300.00 15,500.00 13,725.00 13,725.00 3,000 0
29-Sep-2023 15,200.00 15,900.00 15,150.00 15,150.00 3,900 0
27-Sep-2023 15,100.00 15,550.00 14,300.00 15,550.00 5,400 0
26-Sep-2023 14,150.00 15,100.00 14,150.00 15,100.00 4,100 0
25-Sep-2023 14,500.00 14,800.00 13,250.00 14,150.00 2,700 0
22-Sep-2023 14,500.00 14,500.00 14,500.00 14,500.00 600 0
21-Sep-2023 13,900.00 14,500.00 13,875.00 14,500.00 2,900 0
20-Sep-2023 13,500.00 13,900.00 13,500.00 13,900.00 1,700 0
19-Sep-2023 12,500.00 12,500.00 12,500.00 12,500.00 0 0
18-Sep-2023 12,650.00 12,650.00 12,475.00 12,500.00 5,200 0
15-Sep-2023 12,625.00 12,625.00 12,625.00 12,625.00 0 0
14-Sep-2023 12,550.00 12,625.00 12,550.00 12,625.00 700 0
13-Sep-2023 13,500.00 13,500.00 12,500.00 12,550.00 1,100 0
12-Sep-2023 13,800.00 13,800.00 13,800.00 13,800.00 0 0
11-Sep-2023 13,750.00 13,950.00 13,750.00 13,800.00 800 0
08-Sep-2023 12,600.00 12,600.00 12,600.00 12,600.00 0 0
07-Sep-2023 12,600.00 12,600.00 12,600.00 12,600.00 0 0
06-Sep-2023 12,600.00 12,600.00 12,600.00 12,600.00 100 0
05-Sep-2023 12,600.00 12,600.00 12,600.00 12,600.00 400 0
04-Sep-2023 13,000.00 13,975.00 12,600.00 12,600.00 28,600 0
01-Sep-2023 12,650.00 12,650.00 12,550.00 12,550.00 200 0
31-Aug-2023 12,600.00 12,650.00 12,600.00 12,650.00 4,700 0
30-Aug-2023 12,375.00 12,400.00 12,375.00 12,400.00 400 0