Price History - RDTX

Kembali ke Company
Ticker: RDTX
Company: Roda Vivatex Tbk
Date Open High Low Close Volume Value
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
17-Mar-2023 10,600.00 10,600.00 10,600.00 10,600.00 0 0
16-Mar-2023 10,600.00 10,600.00 10,600.00 10,600.00 0 0
15-Mar-2023 10,600.00 10,600.00 10,600.00 10,600.00 0 0
14-Mar-2023 10,600.00 10,600.00 10,600.00 10,600.00 0 0
13-Mar-2023 10,600.00 10,600.00 10,600.00 10,600.00 0 0
10-Mar-2023 10,600.00 10,600.00 10,600.00 10,600.00 0 0
09-Mar-2023 10,600.00 10,600.00 10,600.00 10,600.00 0 0
08-Mar-2023 10,600.00 10,600.00 10,600.00 10,600.00 0 0
07-Mar-2023 10,500.00 10,600.00 10,500.00 10,600.00 400 0
06-Mar-2023 10,025.00 10,025.00 10,000.00 10,000.00 2,300 0
03-Mar-2023 10,050.00 10,450.00 10,025.00 10,025.00 10,500 0
02-Mar-2023 9,975.00 10,250.00 9,975.00 10,000.00 12,200 0
01-Mar-2023 9,850.00 9,950.00 9,850.00 9,950.00 400 0
28-Feb-2023 10,100.00 10,100.00 10,100.00 10,100.00 800 0
27-Feb-2023 10,100.00 10,100.00 10,100.00 10,100.00 300 0
24-Feb-2023 10,325.00 10,325.00 10,325.00 10,325.00 0 0
23-Feb-2023 10,025.00 10,325.00 10,025.00 10,325.00 1,200 0
22-Feb-2023 10,000.00 10,250.00 10,000.00 10,025.00 800 0
21-Feb-2023 10,050.00 10,050.00 10,050.00 10,050.00 100 0
20-Feb-2023 10,700.00 10,700.00 10,700.00 10,700.00 0 0
17-Feb-2023 10,700.00 10,700.00 10,700.00 10,700.00 0 0
16-Feb-2023 10,700.00 10,700.00 10,700.00 10,700.00 600 0
15-Feb-2023 10,750.00 10,750.00 10,750.00 10,750.00 0 0
14-Feb-2023 10,175.00 11,000.00 10,175.00 10,750.00 3,800 0
13-Feb-2023 9,975.00 9,975.00 9,975.00 9,975.00 200 0
10-Feb-2023 10,025.00 10,025.00 9,900.00 9,900.00 1,500 0
09-Feb-2023 10,550.00 10,550.00 10,025.00 10,025.00 9,600 0
08-Feb-2023 11,400.00 11,400.00 10,550.00 10,550.00 800 0
07-Feb-2023 11,000.00 11,075.00 10,800.00 10,800.00 11,100 0
06-Feb-2023 11,125.00 11,275.00 11,000.00 11,200.00 2,400 0
03-Feb-2023 11,300.00 11,300.00 11,100.00 11,100.00 3,600 0
02-Feb-2023 11,700.00 12,000.00 11,275.00 11,300.00 25,400 0
01-Feb-2023 11,925.00 12,325.00 11,925.00 11,975.00 1,400 0
31-Jan-2023 11,850.00 12,900.00 11,750.00 11,925.00 13,600 0
30-Jan-2023 11,475.00 12,925.00 11,000.00 11,625.00 5,000 0
27-Jan-2023 12,225.00 12,225.00 11,475.00 11,475.00 2,700 0
26-Jan-2023 12,100.00 13,000.00 12,050.00 12,225.00 39,500 0
25-Jan-2023 13,750.00 14,750.00 12,825.00 12,950.00 67,100 0
24-Jan-2023 11,900.00 14,000.00 11,175.00 13,775.00 21,900 0
20-Jan-2023 13,000.00 13,200.00 12,000.00 12,000.00 6,900 0
19-Jan-2023 13,400.00 14,825.00 12,900.00 12,900.00 51,600 0
18-Jan-2023 14,875.00 14,875.00 13,850.00 13,850.00 22,900 0
17-Jan-2023 15,850.00 17,000.00 14,700.00 14,875.00 105,000 0
16-Jan-2023 14,550.00 16,000.00 14,425.00 15,800.00 68,200 0
13-Jan-2023 12,375.00 14,850.00 12,100.00 14,575.00 171,700 0
12-Jan-2023 11,000.00 12,375.00 11,000.00 12,375.00 61,400 0
11-Jan-2023 11,150.00 11,150.00 11,050.00 11,050.00 2,800 0
10-Jan-2023 12,000.00 12,000.00 11,175.00 11,175.00 8,000 0
09-Jan-2023 9,975.00 12,000.00 9,975.00 12,000.00 166,300 0
06-Jan-2023 10,000.00 10,000.00 9,925.00 10,000.00 5,100 0
05-Jan-2023 9,825.00 10,000.00 9,200.00 10,000.00 46,300 0
04-Jan-2023 9,875.00 9,900.00 9,825.00 9,825.00 11,600 0