Price History - ROCK

Kembali ke Company
Ticker: ROCK
Company: PT Rockfields Properti Indonesia Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 2,780.00 2,840.00 2,580.00 2,600.00 74,500 0
08-Oct-2026 2,700.00 3,100.00 2,700.00 2,770.00 215,800 0
07-Oct-2026 2,920.00 3,050.00 2,760.00 2,800.00 630,900 0
06-Oct-2026 3,400.00 3,690.00 3,150.00 3,150.00 331,300 0
05-Oct-2026 3,310.00 3,700.00 2,600.00 3,700.00 1,048,500 0
02-Oct-2026 2,410.00 2,960.00 2,410.00 2,960.00 1,012,600 0
01-Oct-2026 1,960.00 2,370.00 1,925.00 2,370.00 648,200 0
30-Sep-2026 2,170.00 2,330.00 1,900.00 1,900.00 189,500 0
29-Sep-2026 2,380.00 2,450.00 2,000.00 2,160.00 117,400 0
28-Sep-2026 2,220.00 2,490.00 2,220.00 2,270.00 485,400 0
25-Sep-2026 1,905.00 2,390.00 1,905.00 2,110.00 1,198,500 0
24-Sep-2026 1,900.00 1,965.00 1,880.00 1,915.00 27,100 0
23-Sep-2026 1,915.00 1,985.00 1,850.00 1,900.00 30,800 0
22-Sep-2026 1,995.00 2,020.00 1,900.00 1,915.00 16,700 0
21-Sep-2026 1,990.00 1,995.00 1,985.00 1,990.00 14,800 0
18-Sep-2026 1,995.00 2,030.00 1,990.00 1,990.00 3,900 0
17-Sep-2026 1,990.00 2,060.00 1,990.00 1,995.00 5,700 0
16-Sep-2026 2,000.00 2,060.00 1,950.00 2,010.00 11,400 0
15-Sep-2026 1,990.00 2,070.00 1,990.00 2,070.00 16,500 0
14-Sep-2026 2,020.00 2,070.00 1,990.00 1,990.00 40,600 0
11-Sep-2026 2,120.00 2,130.00 2,020.00 2,070.00 29,100 0
10-Sep-2026 2,080.00 2,090.00 2,050.00 2,090.00 15,700 0
09-Sep-2026 2,110.00 2,150.00 2,050.00 2,070.00 36,700 0
08-Sep-2026 2,150.00 2,170.00 2,020.00 2,100.00 114,100 0
07-Sep-2026 2,170.00 2,250.00 1,995.00 2,070.00 179,000 0
04-Sep-2026 2,050.00 2,480.00 2,010.00 2,120.00 982,000 0
03-Sep-2026 2,100.00 2,100.00 2,010.00 2,010.00 25,300 0
02-Sep-2026 2,090.00 2,120.00 1,995.00 2,020.00 27,800 0
01-Sep-2026 2,010.00 2,220.00 2,010.00 2,030.00 120,000 0
31-Aug-2026 2,040.00 2,050.00 1,990.00 2,010.00 30,700 0
28-Aug-2026 2,150.00 2,150.00 2,050.00 2,050.00 21,100 0
27-Aug-2026 2,080.00 2,140.00 1,925.00 2,100.00 25,700 0
26-Aug-2026 2,120.00 2,120.00 2,060.00 2,060.00 32,300 0
24-Aug-2026 2,120.00 2,210.00 2,100.00 2,130.00 57,200 0
21-Aug-2026 2,240.00 2,240.00 2,120.00 2,150.00 45,400 0
20-Aug-2026 2,190.00 2,210.00 2,100.00 2,180.00 40,700 0
19-Aug-2026 2,080.00 2,490.00 2,080.00 2,190.00 267,800 0
18-Aug-2026 1,960.00 2,130.00 1,960.00 2,070.00 112,500 0
14-Aug-2026 2,300.00 2,310.00 2,090.00 2,140.00 128,200 0
13-Aug-2026 2,180.00 2,480.00 2,070.00 2,220.00 764,400 0
12-Aug-2026 2,100.00 2,170.00 2,000.00 2,050.00 132,400 0
11-Aug-2026 2,280.00 2,300.00 2,000.00 2,110.00 302,000 0
10-Aug-2026 2,100.00 2,340.00 2,100.00 2,330.00 1,629,300 0
07-Aug-2026 1,875.00 1,875.00 1,850.00 1,875.00 108,500 0
06-Aug-2026 1,765.00 1,770.00 1,500.00 1,500.00 37,000 0
05-Aug-2026 1,770.00 1,770.00 1,700.00 1,760.00 14,800 0
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