Price History - RDTX

Kembali ke Company
Ticker: RDTX
Company: Roda Vivatex Tbk
Date Open High Low Close Volume Value
29-Aug-2023 13,000.00 13,000.00 12,500.00 12,600.00 400 0
28-Aug-2023 12,925.00 13,000.00 12,900.00 13,000.00 1,300 0
25-Aug-2023 12,925.00 12,925.00 12,925.00 12,925.00 0 0
24-Aug-2023 12,925.00 12,925.00 12,925.00 12,925.00 0 0
23-Aug-2023 12,975.00 13,000.00 12,925.00 12,925.00 1,300 0
22-Aug-2023 12,000.00 13,600.00 11,300.00 12,925.00 2,500 0
21-Aug-2023 12,000.00 12,000.00 12,000.00 12,000.00 500 0
18-Aug-2023 11,850.00 11,850.00 11,850.00 11,850.00 300 0
16-Aug-2023 11,850.00 11,850.00 11,850.00 11,850.00 200 0
15-Aug-2023 12,000.00 12,000.00 11,925.00 11,925.00 300 0
14-Aug-2023 11,400.00 11,925.00 11,400.00 11,900.00 2,000 0
11-Aug-2023 11,175.00 11,175.00 11,175.00 11,175.00 800 0
10-Aug-2023 11,325.00 11,325.00 11,325.00 11,325.00 100 0
09-Aug-2023 11,325.00 11,325.00 11,325.00 11,325.00 0 0
08-Aug-2023 11,350.00 11,500.00 11,325.00 11,325.00 800 0
07-Aug-2023 11,250.00 11,250.00 11,250.00 11,250.00 300 0
04-Aug-2023 11,100.00 11,100.00 10,800.00 11,075.00 600 0
03-Aug-2023 11,000.00 11,100.00 10,750.00 11,100.00 400 0
02-Aug-2023 11,000.00 12,000.00 10,875.00 11,000.00 11,600 0
01-Aug-2023 10,800.00 10,800.00 10,700.00 10,700.00 400 0
31-Jul-2023 10,700.00 11,000.00 10,700.00 11,000.00 8,300 0
28-Jul-2023 10,950.00 10,950.00 10,950.00 10,950.00 0 0
27-Jul-2023 11,025.00 11,200.00 10,950.00 10,950.00 400 0
26-Jul-2023 10,725.00 10,925.00 10,700.00 10,925.00 1,500 0
25-Jul-2023 10,725.00 10,725.00 10,725.00 10,725.00 0 0
24-Jul-2023 10,725.00 10,725.00 10,725.00 10,725.00 300 0
21-Jul-2023 10,975.00 10,975.00 10,975.00 10,975.00 0 0
20-Jul-2023 10,975.00 10,975.00 10,975.00 10,975.00 100 0
18-Jul-2023 10,975.00 10,975.00 10,975.00 10,975.00 0 0
17-Jul-2023 10,975.00 10,975.00 10,975.00 10,975.00 100 0
14-Jul-2023 10,975.00 10,975.00 10,975.00 10,975.00 0 0
13-Jul-2023 10,975.00 10,975.00 10,975.00 10,975.00 0 0
12-Jul-2023 10,975.00 10,975.00 10,975.00 10,975.00 0 0
11-Jul-2023 10,975.00 10,975.00 10,975.00 10,975.00 0 0
10-Jul-2023 10,975.00 10,975.00 10,975.00 10,975.00 500 0
07-Jul-2023 10,975.00 10,975.00 10,975.00 10,975.00 0 0
06-Jul-2023 10,975.00 10,975.00 10,975.00 10,975.00 0 0
05-Jul-2023 11,000.00 11,100.00 10,750.00 10,975.00 800 0
04-Jul-2023 11,775.00 11,775.00 11,000.00 11,000.00 3,700 0
03-Jul-2023 11,700.00 12,300.00 11,700.00 11,775.00 5,400 0
27-Jun-2023 11,500.00 11,700.00 11,475.00 11,650.00 1,600 0
26-Jun-2023 11,000.00 11,000.00 11,000.00 11,000.00 100 0
23-Jun-2023 11,000.00 11,000.00 11,000.00 11,000.00 100 0
22-Jun-2023 11,000.00 11,000.00 11,000.00 11,000.00 0 0
21-Jun-2023 11,000.00 11,000.00 11,000.00 11,000.00 0 0
20-Jun-2023 11,000.00 11,000.00 11,000.00 11,000.00 100 0
19-Jun-2023 10,800.00 10,800.00 10,800.00 10,800.00 100 0
16-Jun-2023 10,975.00 11,000.00 10,975.00 11,000.00 3,100 0
15-Jun-2023 10,600.00 10,975.00 10,600.00 10,975.00 400 0
14-Jun-2023 10,600.00 10,600.00 10,600.00 10,600.00 100 0
13-Jun-2023 10,975.00 10,975.00 10,500.00 10,500.00 700 0
12-Jun-2023 10,500.00 11,400.00 10,500.00 11,000.00 400 0
09-Jun-2023 10,850.00 10,850.00 10,325.00 10,500.00 700 0
08-Jun-2023 11,800.00 11,925.00 10,875.00 10,875.00 500 0
07-Jun-2023 10,050.00 10,050.00 10,050.00 10,050.00 500 0
06-Jun-2023 10,100.00 10,100.00 10,100.00 10,100.00 0 0
05-Jun-2023 10,100.00 10,100.00 10,100.00 10,100.00 200 0
31-May-2023 10,000.00 10,000.00 10,000.00 10,000.00 0 0
30-May-2023 10,000.00 10,000.00 10,000.00 10,000.00 600 0
29-May-2023 10,000.00 10,000.00 9,975.00 9,975.00 500 0
26-May-2023 9,775.00 9,775.00 9,775.00 9,775.00 0 0
25-May-2023 10,325.00 10,325.00 9,775.00 9,775.00 2,300 0
24-May-2023 10,500.00 10,500.00 10,500.00 10,500.00 300 0
23-May-2023 10,325.00 10,325.00 10,325.00 10,325.00 0 0
22-May-2023 10,300.00 10,325.00 10,300.00 10,325.00 200 0
19-May-2023 10,300.00 10,300.00 10,300.00 10,300.00 2,300 0
17-May-2023 10,800.00 10,800.00 10,800.00 10,800.00 0 0
16-May-2023 10,800.00 10,800.00 10,800.00 10,800.00 0 0
15-May-2023 10,800.00 10,800.00 10,800.00 10,800.00 100 0
12-May-2023 10,800.00 10,800.00 10,800.00 10,800.00 0 0
11-May-2023 10,800.00 10,800.00 10,800.00 10,800.00 0 0
10-May-2023 10,900.00 10,900.00 10,800.00 10,800.00 500 0
09-May-2023 10,700.00 10,700.00 10,700.00 10,700.00 0 0
08-May-2023 10,700.00 10,700.00 10,700.00 10,700.00 0 0
05-May-2023 10,700.00 10,700.00 10,700.00 10,700.00 0 0
04-May-2023 10,275.00 10,700.00 10,275.00 10,700.00 200 0
03-May-2023 10,525.00 10,525.00 10,525.00 10,525.00 100 0
02-May-2023 10,525.00 10,525.00 10,525.00 10,525.00 500 0
28-Apr-2023 10,525.00 10,525.00 10,525.00 10,525.00 0 0
27-Apr-2023 10,525.00 10,525.00 10,525.00 10,525.00 100 0
26-Apr-2023 10,525.00 10,525.00 10,525.00 10,525.00 300 0
18-Apr-2023 10,500.00 10,900.00 10,500.00 10,500.00 1,000 0
17-Apr-2023 11,200.00 11,200.00 10,325.00 10,325.00 200 0
14-Apr-2023 10,875.00 10,950.00 10,875.00 10,950.00 1,600 0
13-Apr-2023 10,450.00 10,925.00 10,200.00 10,925.00 1,600 0
12-Apr-2023 10,450.00 10,450.00 10,450.00 10,450.00 200 0
11-Apr-2023 10,250.00 10,650.00 10,250.00 10,500.00 1,000 0
10-Apr-2023 10,200.00 10,250.00 10,200.00 10,250.00 1,100 0
06-Apr-2023 10,225.00 10,225.00 10,225.00 10,225.00 100 0
05-Apr-2023 10,300.00 10,300.00 10,250.00 10,250.00 700 0
04-Apr-2023 10,200.00 10,225.00 10,150.00 10,200.00 5,000 0
03-Apr-2023 10,500.00 10,500.00 10,225.00 10,225.00 300 0
31-Mar-2023 10,350.00 10,500.00 10,350.00 10,500.00 800 0
30-Mar-2023 10,350.00 10,350.00 10,350.00 10,350.00 700 0
29-Mar-2023 10,100.00 10,100.00 10,100.00 10,100.00 0 0
28-Mar-2023 10,100.00 10,100.00 10,100.00 10,100.00 100 0
27-Mar-2023 10,050.00 10,100.00 10,050.00 10,100.00 500 0
24-Mar-2023 10,050.00 10,050.00 10,050.00 10,050.00 1,300 0
21-Mar-2023 10,050.00 10,050.00 10,050.00 10,050.00 500 0
20-Mar-2023 10,350.00 10,350.00 10,050.00 10,075.00 1,500 0