Price History - ROCK

Kembali ke Company
Ticker: ROCK
Company: PT Rockfields Properti Indonesia Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 1,720.00 1,790.00 1,720.00 1,760.00 8,500 0
03-Aug-2026 1,780.00 1,790.00 1,700.00 1,725.00 11,300 0
31-Jul-2026 1,775.00 1,795.00 1,760.00 1,790.00 7,000 0
30-Jul-2026 1,750.00 1,780.00 1,750.00 1,775.00 800 0
29-Jul-2026 1,830.00 1,830.00 1,735.00 1,750.00 28,700 0
28-Jul-2026 1,780.00 1,780.00 1,725.00 1,730.00 5,500 0
27-Jul-2026 1,795.00 1,840.00 1,695.00 1,780.00 34,400 0
24-Jul-2026 1,835.00 1,895.00 1,800.00 1,800.00 8,300 0
23-Jul-2026 1,865.00 1,870.00 1,805.00 1,835.00 51,000 0
22-Jul-2026 1,820.00 1,900.00 1,790.00 1,865.00 23,900 0
21-Jul-2026 1,900.00 1,900.00 1,795.00 1,840.00 22,700 0
20-Jul-2026 1,745.00 1,975.00 1,745.00 1,880.00 41,400 0
17-Jul-2026 1,750.00 1,800.00 1,750.00 1,785.00 7,400 0
16-Jul-2026 1,760.00 1,780.00 1,730.00 1,755.00 7,400 0
15-Jul-2026 1,820.00 2,000.00 1,760.00 1,780.00 47,100 0
14-Jul-2026 1,800.00 1,820.00 1,750.00 1,820.00 24,600 0
13-Jul-2026 1,810.00 1,845.00 1,700.00 1,800.00 15,800 0
10-Jul-2026 1,840.00 1,980.00 1,810.00 1,820.00 15,500 0
09-Jul-2026 1,860.00 1,860.00 1,800.00 1,825.00 23,200 0
08-Jul-2026 1,790.00 2,010.00 1,770.00 1,825.00 98,400 0
07-Jul-2026 1,720.00 1,825.00 1,700.00 1,760.00 27,100 0
06-Jul-2026 1,745.00 1,755.00 1,650.00 1,720.00 12,500 0
03-Jul-2026 1,800.00 1,850.00 1,730.00 1,735.00 9,500 0
02-Jul-2026 1,670.00 1,850.00 1,620.00 1,720.00 16,200 0
01-Jul-2026 1,520.00 1,800.00 1,520.00 1,620.00 16,100 0
30-Jun-2026 1,685.00 1,685.00 1,515.00 1,565.00 9,500 0
29-Jun-2026 1,750.00 1,750.00 1,650.00 1,685.00 19,700 0
26-Jun-2026 1,940.00 1,940.00 1,700.00 1,750.00 24,600 0
25-Jun-2026 1,800.00 1,960.00 1,775.00 1,940.00 21,200 0
24-Jun-2026 1,955.00 2,000.00 1,780.00 1,800.00 16,200 0
23-Jun-2026 2,080.00 2,100.00 1,855.00 1,940.00 72,400 0
22-Jun-2026 1,980.00 2,140.00 1,720.00 1,885.00 141,300 0
19-Jun-2026 1,940.00 2,000.00 1,655.00 1,775.00 48,400 0
18-Jun-2026 1,800.00 1,940.00 1,800.00 1,930.00 41,300 0
17-Jun-2026 1,910.00 2,280.00 1,865.00 1,870.00 368,400 0
15-Jun-2026 1,510.00 1,860.00 1,510.00 1,860.00 336,400 0
12-Jun-2026 1,470.00 1,550.00 1,470.00 1,490.00 30,500 0
11-Jun-2026 1,565.00 1,800.00 1,450.00 1,470.00 233,600 0
10-Jun-2026 1,255.00 1,565.00 1,255.00 1,565.00 53,700 0
09-Jun-2026 1,250.00 1,420.00 1,225.00 1,255.00 22,100 0
08-Jun-2026 1,435.00 1,435.00 1,250.00 1,250.00 24,100 0
05-Jun-2026 1,540.00 1,900.00 1,400.00 1,435.00 162,500 0
04-Jun-2026 1,700.00 1,700.00 1,500.00 1,600.00 34,600 0
03-Jun-2026 1,775.00 1,860.00 1,700.00 1,750.00 30,000 0
02-Jun-2026 1,740.00 1,800.00 1,740.00 1,785.00 11,500 0
29-May-2026 1,710.00 1,785.00 1,680.00 1,735.00 11,500 0
28-May-2026 1,700.00 1,700.00 1,700.00 1,700.00 0 0
27-May-2026 1,700.00 1,700.00 1,700.00 1,700.00 0 0
26-May-2026 1,800.00 1,835.00 1,660.00 1,700.00 56,600 0
25-May-2026 1,850.00 2,180.00 1,790.00 1,800.00 361,000 0
22-May-2026 1,820.00 1,820.00 1,640.00 1,750.00 116,500 0
21-May-2026 2,080.00 2,200.00 1,810.00 1,905.00 69,900 0
20-May-2026 2,100.00 2,200.00 2,000.00 2,110.00 17,500 0
19-May-2026 2,220.00 2,240.00 1,995.00 2,210.00 75,600 0
18-May-2026 2,410.00 2,410.00 2,210.00 2,220.00 21,700 0
15-May-2026 2,410.00 2,410.00 2,410.00 2,410.00 0 0
14-May-2026 2,410.00 2,410.00 2,410.00 2,410.00 0 0
13-May-2026 2,260.00 2,410.00 2,100.00 2,410.00 72,900 0
12-May-2026 2,330.00 2,330.00 2,260.00 2,260.00 32,400 0
11-May-2026 2,400.00 2,600.00 2,270.00 2,330.00 57,700 0
08-May-2026 2,600.00 2,600.00 2,360.00 2,360.00 50,700 0
07-May-2026 2,600.00 2,850.00 2,400.00 2,470.00 654,300 0
06-May-2026 2,430.00 2,440.00 2,380.00 2,390.00 47,800 0
05-May-2026 2,480.00 2,500.00 2,380.00 2,430.00 22,900 0
04-May-2026 2,450.00 2,500.00 2,360.00 2,470.00 40,100 0
30-Apr-2026 2,610.00 2,610.00 2,300.00 2,540.00 35,900 0
29-Apr-2026 2,680.00 2,680.00 2,500.00 2,560.00 61,600 0
28-Apr-2026 2,600.00 2,680.00 2,520.00 2,600.00 74,300 0
27-Apr-2026 2,510.00 2,840.00 2,510.00 2,600.00 291,400 0
24-Apr-2026 2,640.00 2,640.00 2,450.00 2,500.00 47,000 0
23-Apr-2026 2,780.00 2,840.00 2,550.00 2,640.00 76,200 0
22-Apr-2026 2,570.00 3,000.00 2,400.00 2,760.00 487,100 0
21-Apr-2026 2,640.00 2,640.00 2,480.00 2,570.00 134,900 0
20-Apr-2026 2,680.00 2,680.00 2,470.00 2,620.00 72,500 0
17-Apr-2026 2,780.00 2,800.00 2,640.00 2,680.00 138,500 0
16-Apr-2026 2,840.00 2,850.00 2,740.00 2,780.00 120,700 0
15-Apr-2026 2,920.00 2,990.00 2,780.00 2,840.00 133,600 0
14-Apr-2026 2,850.00 2,920.00 2,770.00 2,840.00 133,400 0
13-Apr-2026 2,880.00 3,000.00 2,500.00 2,850.00 338,600 0
10-Apr-2026 3,000.00 3,430.00 2,710.00 2,930.00 1,126,400 0
09-Apr-2026 2,900.00 3,100.00 2,760.00 2,940.00 1,959,300 0
08-Apr-2026 2,010.00 2,480.00 1,990.00 2,480.00 589,200 0
07-Apr-2026 1,985.00 2,060.00 1,930.00 1,985.00 130,200 0
06-Apr-2026 1,890.00 2,260.00 1,890.00 1,980.00 564,800 0
02-Apr-2026 2,320.00 2,360.00 2,220.00 2,220.00 109,700 0
01-Apr-2026 2,360.00 2,440.00 2,260.00 2,310.00 147,500 0
31-Mar-2026 2,390.00 2,550.00 2,300.00 2,360.00 188,600 0
30-Mar-2026 2,440.00 2,920.00 2,190.00 2,390.00 586,100 0
27-Mar-2026 2,200.00 2,500.00 2,180.00 2,450.00 680,600 0
26-Mar-2026 2,620.00 2,620.00 2,550.00 2,550.00 132,300 0
25-Mar-2026 3,800.00 4,300.00 3,000.00 3,000.00 1,221,800 0
17-Mar-2026 3,150.00 3,520.00 3,150.00 3,520.00 1,406,400 0
16-Mar-2026 2,600.00 2,820.00 2,490.00 2,820.00 596,400 0
13-Mar-2026 1,815.00 2,260.00 1,815.00 2,260.00 477,600 0
12-Mar-2026 1,990.00 2,050.00 1,800.00 1,810.00 120,000 0
11-Mar-2026 2,110.00 2,200.00 1,900.00 1,990.00 87,900 0
10-Mar-2026 1,990.00 2,160.00 1,840.00 2,100.00 156,300 0
09-Mar-2026 2,150.00 2,150.00 1,840.00 1,910.00 154,900 0
06-Mar-2026 2,460.00 2,570.00 2,090.00 2,150.00 1,566,400 0
05-Mar-2026 2,060.00 2,060.00 2,060.00 2,060.00 137,300 0