Price History - RDTX

Kembali ke Company
Ticker: RDTX
Company: Roda Vivatex Tbk
Date Open High Low Close Volume Value
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
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