What is the all time high of RDTX?

PT Roda Vivatex Tbk (RDTX) closed at its highest ever adjusted price, IDR 17,477, on Jan 26, 2026. Its lowest close was IDR 318.66 on Feb 9, 2007.

How much has RDTX returned over the last 10 years?

+288.0% in price terms from the close ten years before Sep 28, 2026, which is +14.5% a year compounded. Over one year the return is +18.2%; over five years +142.0%.

What was the worst drawdown in RDTX history?

-67.2% from the Mar 1, 2017 peak to the Mar 13, 2020 trough on adjusted closes; the previous peak was regained on Jan 9, 2023.

How far back does RDTX historical data go?

The daily series starts on Apr 27, 2001 and runs to Sep 28, 2026: 6,315 trading sessions across 25.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are RDTX historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get RDTX historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Apr 27, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for RDTX?

Among complete calendar years, 2023 was the best at +76.0% and 2017 the worst at -39.2%, measured close to close.

IDX · RDTX · stock

PT Roda Vivatex Tbk (RDTX) stock price history

Every IDX trading session of PT Roda Vivatex Tbk from Apr 27, 2001 to Sep 28, 2026: 6,315 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get RDTX data, free key Year by year table

RDTX adjusted close, 2001 to 2026

RDTXPT Roda Vivatex Tbk

IDR 13,475+18.2% over one year

IDR 17,477
All time high, 2026: IDR 18,376
52 week high, IDR 11,013 low: 6,315
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

RDTX key facts

PT Roda Vivatex Tbk (RDTX) closed at IDR 13,475 on Sep 28, 2026 on IDX.
RDTX's all time high close is IDR 17,477, set on Jan 26, 2026; its all time low close is IDR 318.66 on Feb 9, 2007.
RDTX's 52 week range is IDR 11,013 to IDR 18,376.
RDTX returned +18.2% over the year to Sep 28, 2026 and +142.0% over five years.
Over ten years RDTX returned +288%, +14.5% a year compounded.
RDTX's deepest drawdown was -67.2% from Mar 1, 2017 to Mar 13, 2020.
DataCedar holds 6,315 daily sessions of RDTX history from Apr 27, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RDTX price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

RDTX returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+1.5%
3 months	-3.6%
6 months	-13.0%
Year to date	+11.2%
1 year	+18.2%
3 years	+0.9%
5 years	+142.0%
10 years	+288.0%
Since Apr 27, 2001	+2,192%
Compound annual growth, 25.4 years	+13.1%

RDTX records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 17,477 on Jan 26, 2026
All time low close: IDR 318.66 on Feb 9, 2007
52 week high: IDR 18,376 on Jan 26, 2026
52 week low: IDR 11,013 on Oct 23, 2025
Deepest drawdown: -67.2% from Mar 1, 2017 to Mar 13, 2020, recovered Jan 9, 2023
Best single session: +77.1% on Sep 26, 2007
Worst single session: -50.0% on Feb 9, 2007
Volatility, 1 year annualised: 51.1%
Sessions closing higher, 1 year: 30%
Growth of 1 since 2001: 22.9×
Best calendar year: 2023, +76%
Worst calendar year: 2017, -39%

RDTX price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Apr 27, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 12,162	IDR 18,376	IDR 12,090	IDR 13,475	+11.2%	1.1M	181
2025	IDR 13,572	IDR 13,572	IDR 10,342	IDR 12,114	-12.0%	415.1K	236
2024	IDR 12,757	IDR 15,055	IDR 12,044	IDR 13,759	+7.1%	563.2K	237
2023	IDR 7,281	IDR 13,741	IDR 7,242	IDR 12,847	+76.0%	1.5M	239
2022	IDR 5,178	IDR 7,871	IDR 4,992	IDR 7,301	+46.2%	806.4K	246
2021	IDR 3,836	IDR 6,035	IDR 3,580	IDR 4,992	+30.1%	3.7M	247
2020	IDR 3,740	IDR 4,622	IDR 2,676	IDR 3,836	-3.9%	2M	242
2019	IDR 3,910	IDR 6,473	IDR 3,596	IDR 3,992	+2.1%	778.6K	258
2018	IDR 4,222	IDR 4,976	IDR 3,455	IDR 3,910	-7.4%	1.3M	261
2017	IDR 6,946	IDR 8,995	IDR 4,222	IDR 4,222	-39.2%	523.1K	254
2016	IDR 4,128	IDR 6,946	IDR 3,126	IDR 6,946	+68.2%	525.9K	246
2015	IDR 3,559	IDR 4,136	IDR 3,559	IDR 4,128	+16.0%	2.9K	245
2014	IDR 3,253	IDR 4,068	IDR 3,253	IDR 3,559	+9.4%	7.1K	244
2013	IDR 2,324	IDR 3,452	IDR 2,324	IDR 3,253	+40.0%	4M	244
2012	IDR 1,792	IDR 2,324	IDR 1,328	IDR 2,324	+29.6%	9.5M	246
2011	IDR 1,394	IDR 3,004	IDR 1,394	IDR 1,792	+28.6%	2.5M	247
2010	IDR 929.41	IDR 1,394	IDR 929.41	IDR 1,394	+50.0%	2.8M	245
2009	IDR 863.03	IDR 995.80	IDR 863.03	IDR 929.41	+7.7%	2.6M	244
2008	IDR 869.67	IDR 909.50	IDR 863.03	IDR 863.03	-0.8%	6.2M	239
2007	IDR 637.31	IDR 869.67	IDR 318.66	IDR 869.67	+36.5%	39.8M	247
2006	IDR 551.01	IDR 650.59	IDR 551.01	IDR 637.31	+15.7%	17.3M	259
2005	IDR 547.69	IDR 630.67	IDR 531.09	IDR 551.01	+0.6%	445.5K	247
2004	IDR 597.48	IDR 597.48	IDR 547.69	IDR 547.69	-8.3%	941.5K	262
2003	IDR 663.87	IDR 663.87	IDR 464.71	IDR 597.48	-10.0%	1.6M	261
2002	IDR 780.04	IDR 896.22	IDR 630.67	IDR 663.87	-14.9%	425K	261
2001	IDR 685.97	IDR 780.04	IDR 587.97	IDR 780.04	n/a	2.2M	177

RDTX monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 13,475	+1.3%
August 2026	IDR 13,300	-2.2%
July 2026	IDR 13,600	-2.9%
June 2026	IDR 14,001	-13.6%
May 2026	IDR 16,213	+7.6%
April 2026	IDR 15,070	-8.0%
March 2026	IDR 16,383	+4.0%
February 2026	IDR 15,751	-2.1%
January 2026	IDR 16,091	+32.8%
December 2025	IDR 12,114	+5.2%
November 2025	IDR 11,515	-3.0%
October 2025	IDR 11,874	+3.3%

About the RDTX data

Daily bars. 6,315 sessions from Apr 27, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 27, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/RDTX/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

RANS PT Rans Entertainmen Indonesia Tbk
RATU PT Raharja Energi Cepu Tbk
RBMS PT Ristia Bintang Mahkotasejati Tbk
RCCC PT Utama Radar Cahaya Tbk
REAL PT Repower Asia Indonesia Tbk
RELF PT Graha Mitra Asia Tbk
RELI PT Reliance Sekuritas Indonesia Tbk
RGAS PT Kian Santang Muliatama Tbk

Browse IDX

Historical data guides

Common questions

RDTX share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market