Roda Vivatex Tbk

RDTX
🏛️ 印度尼西亚 →
12,250.00
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 14,200.00 14,500.00 14,000.00 14,225.00 0.0M
2023-12-28 13,900.00 14,250.00 13,900.00 14,000.00 0.0M
2023-12-27 14,100.00 14,150.00 13,800.00 14,150.00 0.0M
2023-12-22 15,150.00 15,150.00 13,900.00 14,125.00 0.0M
2023-12-21 15,000.00 15,300.00 14,975.00 15,175.00 0.1M
2023-12-20 14,950.00 15,250.00 14,800.00 15,025.00 0.0M
2023-12-19 14,950.00 15,125.00 14,925.00 15,125.00 0.0M
2023-12-18 14,950.00 15,025.00 14,950.00 14,950.00 0.0M
2023-12-15 14,900.00 15,150.00 14,800.00 14,950.00 0.0M
2023-12-14 14,875.00 14,950.00 14,800.00 14,950.00 0.0M
2023-12-13 14,875.00 14,875.00 14,625.00 14,875.00 0.0M
2023-12-11 14,900.00 14,900.00 14,400.00 14,875.00 0.0M
2023-12-08 14,800.00 14,900.00 14,800.00 14,900.00 0.0M
2023-12-07 14,950.00 15,150.00 14,700.00 14,900.00 0.0M
2023-12-06 15,050.00 15,050.00 15,050.00 15,050.00 0.0M
2023-12-05 15,475.00 15,475.00 14,500.00 15,425.00 0.0M
2023-12-01 15,350.00 15,600.00 15,350.00 15,600.00 0.0M
2023-11-30 15,150.00 15,950.00 15,150.00 15,625.00 0.0M
2023-11-29 15,150.00 15,150.00 15,150.00 15,150.00 0.0M
2023-11-28 15,975.00 16,000.00 14,500.00 15,550.00 0.0M
2023-11-27 15,075.00 15,800.00 14,000.00 15,200.00 0.0M
2023-11-24 15,100.00 15,100.00 15,075.00 15,075.00 0.0M
2023-11-23 15,000.00 15,000.00 15,000.00 15,000.00 0.0M
2023-11-22 14,875.00 14,875.00 14,375.00 14,375.00 0.0M
2023-11-21 15,000.00 15,400.00 14,700.00 14,950.00 0.0M
2023-11-17 14,500.00 15,200.00 14,400.00 15,100.00 0.0M
2023-11-15 14,100.00 15,025.00 14,100.00 15,025.00 0.0M
2023-11-14 13,975.00 14,000.00 13,975.00 13,975.00 0.0M
2023-11-13 14,000.00 14,000.00 13,750.00 13,975.00 0.0M
2023-11-10 15,025.00 15,275.00 15,025.00 15,275.00 0.0M
2023-11-09 15,300.00 15,300.00 15,275.00 15,275.00 0.0M
2023-11-08 15,400.00 15,400.00 15,050.00 15,050.00 0.0M
2023-11-07 14,800.00 14,825.00 14,800.00 14,825.00 0.0M
2023-11-06 14,350.00 14,950.00 14,350.00 14,825.00 0.0M
2023-11-03 14,075.00 14,300.00 14,075.00 14,275.00 0.0M
2023-11-02 13,275.00 13,275.00 13,275.00 13,275.00 0.0M
2023-11-01 13,750.00 13,750.00 13,250.00 13,250.00 0.0M
2023-10-30 13,150.00 13,950.00 13,150.00 13,925.00 0.0M
2023-10-27 13,750.00 14,000.00 13,050.00 13,100.00 0.0M
2023-10-25 13,950.00 14,425.00 13,500.00 14,275.00 0.0M
2023-10-24 13,750.00 14,500.00 13,750.00 14,500.00 0.0M
2023-10-23 13,850.00 14,575.00 13,350.00 14,500.00 0.0M
2023-10-20 14,100.00 14,100.00 14,100.00 14,100.00 0.0M
2023-10-17 14,250.00 14,675.00 13,825.00 14,675.00 0.0M
2023-10-16 14,700.00 14,700.00 14,700.00 14,700.00 0.0M
2023-10-13 14,200.00 14,725.00 14,050.00 14,725.00 0.0M
2023-10-12 14,200.00 14,200.00 14,150.00 14,150.00 0.0M
2023-10-11 14,350.00 14,350.00 14,300.00 14,300.00 0.0M
2023-10-09 14,900.00 15,000.00 13,250.00 14,700.00 0.0M
2023-10-06 14,550.00 15,600.00 14,550.00 14,900.00 0.0M
2023-10-05 14,950.00 14,950.00 14,600.00 14,600.00 0.0M
2023-10-04 14,700.00 14,700.00 13,900.00 14,700.00 0.0M
2023-10-03 13,750.00 15,000.00 13,525.00 14,950.00 0.0M
2023-10-02 15,300.00 15,500.00 13,725.00 13,725.00 0.0M
2023-09-29 15,300.00 15,900.00 15,150.00 15,150.00 0.0M
2023-09-27 15,100.00 15,550.00 14,300.00 15,550.00 0.0M
2023-09-26 14,150.00 15,100.00 14,150.00 15,100.00 0.0M
2023-09-25 14,500.00 14,800.00 13,250.00 14,150.00 0.0M
2023-09-22 14,500.00 14,500.00 14,500.00 14,500.00 0.0M
2023-09-21 13,900.00 14,500.00 13,875.00 14,500.00 0.0M
2023-09-20 13,500.00 13,900.00 13,500.00 13,900.00 0.0M
2023-09-18 12,650.00 12,650.00 12,475.00 12,500.00 0.0M
2023-09-14 12,550.00 12,625.00 12,550.00 12,625.00 0.0M
2023-09-13 13,500.00 13,500.00 12,500.00 12,550.00 0.0M
2023-09-11 13,750.00 13,950.00 13,750.00 13,800.00 0.0M
2023-09-06 12,600.00 12,600.00 12,600.00 12,600.00 0.0M
2023-09-05 12,600.00 12,600.00 12,600.00 12,600.00 0.0M
2023-09-04 13,000.00 13,975.00 12,600.00 12,600.00 0.0M
2023-09-01 12,650.00 12,650.00 12,550.00 12,550.00 0.0M
2023-08-31 12,600.00 12,650.00 12,600.00 12,650.00 0.0M
2023-08-30 12,375.00 12,400.00 12,375.00 12,400.00 0.0M
2023-08-29 13,000.00 13,000.00 12,500.00 12,600.00 0.0M
2023-08-28 12,925.00 13,000.00 12,900.00 13,000.00 0.0M
2023-08-23 12,975.00 13,000.00 12,925.00 12,925.00 0.0M
2023-08-22 12,000.00 13,600.00 11,300.00 12,925.00 0.0M
2023-08-21 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2023-08-18 11,850.00 11,850.00 11,850.00 11,850.00 0.0M
2023-08-16 11,850.00 11,850.00 11,850.00 11,850.00 0.0M
2023-08-15 12,000.00 12,000.00 11,925.00 11,925.00 0.0M
2023-08-14 11,400.00 11,925.00 11,400.00 11,900.00 0.0M
2023-08-11 11,175.00 11,175.00 11,175.00 11,175.00 0.0M
2023-08-10 11,325.00 11,325.00 11,325.00 11,325.00 0.0M
2023-08-08 11,350.00 11,500.00 11,325.00 11,325.00 0.0M
2023-08-07 11,250.00 11,250.00 11,250.00 11,250.00 0.0M
2023-08-04 11,100.00 11,100.00 10,800.00 11,075.00 0.0M
2023-08-03 11,000.00 11,100.00 10,750.00 11,100.00 0.0M
2023-08-02 11,000.00 12,000.00 10,875.00 11,000.00 0.0M
2023-08-01 10,800.00 10,800.00 10,700.00 10,700.00 0.0M
2023-07-31 10,700.00 11,000.00 10,700.00 11,000.00 0.0M
2023-07-27 11,025.00 11,200.00 10,950.00 10,950.00 0.0M
2023-07-26 10,725.00 10,925.00 10,700.00 10,925.00 0.0M
2023-07-24 10,725.00 10,725.00 10,725.00 10,725.00 0.0M
2023-07-20 10,975.00 10,975.00 10,975.00 10,975.00 0.0M
2023-07-17 10,975.00 10,975.00 10,975.00 10,975.00 0.0M
2023-07-10 10,975.00 10,975.00 10,975.00 10,975.00 0.0M
2023-07-05 11,000.00 11,100.00 10,750.00 10,975.00 0.0M
2023-07-04 11,775.00 11,775.00 11,000.00 11,000.00 0.0M
2023-07-03 11,700.00 12,300.00 11,700.00 11,775.00 0.0M
2023-06-27 11,500.00 11,700.00 11,475.00 11,650.00 0.0M
2023-06-26 11,000.00 11,000.00 11,000.00 11,000.00 0.0M
2023-06-23 11,000.00 11,000.00 11,000.00 11,000.00 0.0M
2023-06-20 11,000.00 11,000.00 11,000.00 11,000.00 0.0M
2023-06-19 10,800.00 10,800.00 10,800.00 10,800.00 0.0M
2023-06-16 10,975.00 11,000.00 10,975.00 11,000.00 0.0M
2023-06-15 10,600.00 10,975.00 10,600.00 10,975.00 0.0M
2023-06-14 10,600.00 10,600.00 10,600.00 10,600.00 0.0M
2023-06-13 10,975.00 10,975.00 10,500.00 10,500.00 0.0M
2023-06-12 10,500.00 11,400.00 10,500.00 11,000.00 0.0M
2023-06-09 10,850.00 10,850.00 10,325.00 10,500.00 0.0M
2023-06-08 11,800.00 11,925.00 10,875.00 10,875.00 0.0M
2023-06-07 10,050.00 10,050.00 10,050.00 10,050.00 0.0M
2023-06-05 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2023-05-30 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2023-05-29 10,000.00 10,000.00 9,975.00 9,975.00 0.0M
2023-05-25 10,325.00 10,325.00 9,775.00 9,775.00 0.0M
2023-05-24 10,500.00 10,500.00 10,500.00 10,500.00 0.0M
2023-05-22 10,300.00 10,325.00 10,300.00 10,325.00 0.0M
2023-05-19 10,300.00 10,300.00 10,300.00 10,300.00 0.0M
2023-05-15 10,800.00 10,800.00 10,800.00 10,800.00 0.0M
2023-05-10 10,900.00 10,900.00 10,800.00 10,800.00 0.0M
2023-05-04 10,275.00 10,700.00 10,275.00 10,700.00 0.0M
2023-05-03 10,525.00 10,525.00 10,525.00 10,525.00 0.0M
2023-05-02 10,525.00 10,525.00 10,525.00 10,525.00 0.0M
2023-04-27 10,525.00 10,525.00 10,525.00 10,525.00 0.0M
2023-04-26 10,525.00 10,525.00 10,525.00 10,525.00 0.0M
2023-04-18 10,500.00 10,900.00 10,500.00 10,500.00 0.0M
2023-04-17 11,200.00 11,200.00 10,325.00 10,325.00 0.0M
2023-04-14 10,875.00 10,950.00 10,875.00 10,950.00 0.0M
2023-04-13 10,450.00 10,925.00 10,200.00 10,925.00 0.0M
2023-04-12 10,450.00 10,450.00 10,450.00 10,450.00 0.0M
2023-04-11 10,250.00 10,650.00 10,250.00 10,500.00 0.0M
2023-04-10 10,200.00 10,250.00 10,200.00 10,250.00 0.0M
2023-04-06 10,225.00 10,225.00 10,225.00 10,225.00 0.0M
2023-04-05 10,300.00 10,300.00 10,250.00 10,250.00 0.0M
2023-04-04 10,200.00 10,225.00 10,150.00 10,200.00 0.0M
2023-04-03 10,500.00 10,500.00 10,225.00 10,225.00 0.0M
2023-03-31 10,350.00 10,500.00 10,350.00 10,500.00 0.0M
2023-03-30 10,350.00 10,350.00 10,350.00 10,350.00 0.0M
2023-03-28 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2023-03-27 10,050.00 10,100.00 10,050.00 10,100.00 0.0M
2023-03-24 10,050.00 10,050.00 10,050.00 10,050.00 0.0M
2023-03-21 10,050.00 10,050.00 10,050.00 10,050.00 0.0M
2023-03-20 10,350.00 10,350.00 10,050.00 10,075.00 0.0M
2023-03-07 10,500.00 10,600.00 10,500.00 10,600.00 0.0M
2023-03-06 10,025.00 10,025.00 10,000.00 10,000.00 0.0M
2023-03-03 10,050.00 10,450.00 10,025.00 10,025.00 0.0M
2023-03-02 9,975.00 10,250.00 9,975.00 10,000.00 0.0M
2023-03-01 9,850.00 9,950.00 9,850.00 9,950.00 0.0M
2023-02-28 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2023-02-27 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2023-02-23 10,025.00 10,325.00 10,025.00 10,325.00 0.0M
2023-02-22 10,000.00 10,250.00 10,000.00 10,025.00 0.0M
2023-02-21 10,050.00 10,050.00 10,050.00 10,050.00 0.0M
2023-02-16 10,700.00 10,700.00 10,700.00 10,700.00 0.0M
2023-02-14 10,175.00 11,000.00 10,175.00 10,750.00 0.0M
2023-02-13 9,975.00 9,975.00 9,975.00 9,975.00 0.0M
2023-02-10 10,025.00 10,025.00 9,900.00 9,900.00 0.0M
2023-02-09 10,550.00 10,550.00 10,025.00 10,025.00 0.0M
2023-02-08 11,400.00 11,400.00 10,550.00 10,550.00 0.0M
2023-02-07 11,000.00 11,075.00 10,800.00 10,800.00 0.0M
2023-02-06 11,125.00 11,275.00 11,000.00 11,200.00 0.0M
2023-02-03 11,300.00 11,300.00 11,100.00 11,100.00 0.0M
2023-02-02 11,700.00 12,000.00 11,275.00 11,300.00 0.0M
2023-02-01 11,925.00 12,325.00 11,925.00 11,975.00 0.0M
2023-01-31 11,850.00 12,900.00 11,750.00 11,925.00 0.0M
2023-01-30 11,475.00 12,925.00 11,000.00 11,625.00 0.0M
2023-01-27 12,225.00 12,225.00 11,475.00 11,475.00 0.0M
2023-01-26 12,100.00 13,000.00 12,050.00 12,225.00 0.0M
2023-01-25 13,750.00 14,750.00 12,825.00 12,950.00 0.1M
2023-01-24 11,900.00 14,000.00 11,175.00 13,775.00 0.0M
2023-01-20 13,000.00 13,200.00 12,000.00 12,000.00 0.0M
2023-01-19 13,400.00 14,825.00 12,900.00 12,900.00 0.1M
2023-01-18 14,875.00 14,875.00 13,850.00 13,850.00 0.0M
2023-01-17 15,850.00 17,000.00 14,700.00 14,875.00 0.1M
2023-01-16 14,550.00 16,000.00 14,425.00 15,800.00 0.1M
2023-01-13 12,375.00 14,850.00 12,100.00 14,575.00 0.2M
2023-01-12 11,000.00 12,375.00 11,000.00 12,375.00 0.1M
2023-01-11 11,150.00 11,150.00 11,050.00 11,050.00 0.0M
2023-01-10 12,000.00 12,000.00 11,175.00 11,175.00 0.0M
2023-01-09 9,975.00 12,000.00 9,975.00 12,000.00 0.2M
2023-01-06 10,000.00 10,000.00 9,925.00 10,000.00 0.0M
2023-01-05 9,825.00 10,000.00 9,200.00 10,000.00 0.0M
2023-01-04 9,875.00 9,900.00 9,825.00 9,825.00 0.0M
2023-01-03 9,750.00 9,900.00 9,700.00 9,875.00 0.0M
2023-01-02 9,250.00 9,900.00 9,250.00 9,600.00 0.0M