Price History - ROCK

Kembali ke Company
Ticker: ROCK
Company: PT Rockfields Properti Indonesia Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 286.00 286.00 286.00 286.00 200 0
28-Dec-2022 306.00 306.00 286.00 286.00 4,000 0
27-Dec-2022 306.00 306.00 306.00 306.00 100 0
26-Dec-2022 324.00 324.00 324.00 324.00 0 0
23-Dec-2022 318.00 338.00 318.00 324.00 3,000 0
22-Dec-2022 336.00 336.00 336.00 336.00 0 0
21-Dec-2022 336.00 336.00 336.00 336.00 0 0
20-Dec-2022 336.00 336.00 336.00 336.00 0 0
19-Dec-2022 336.00 336.00 336.00 336.00 0 0
16-Dec-2022 336.00 336.00 336.00 336.00 100 0
15-Dec-2022 352.00 352.00 352.00 352.00 0 0
14-Dec-2022 352.00 352.00 352.00 352.00 0 0
13-Dec-2022 352.00 352.00 352.00 352.00 0 0
12-Dec-2022 386.00 386.00 352.00 352.00 300 0
09-Dec-2022 352.00 352.00 352.00 352.00 1,000 0
08-Dec-2022 354.00 354.00 354.00 354.00 2,000 0
07-Dec-2022 354.00 354.00 354.00 354.00 1,100 0
06-Dec-2022 356.00 356.00 354.00 354.00 300 0
05-Dec-2022 358.00 358.00 356.00 356.00 2,300 0
02-Dec-2022 364.00 364.00 350.00 360.00 3,200 0
01-Dec-2022 374.00 374.00 374.00 374.00 0 0
30-Nov-2022 374.00 374.00 374.00 374.00 0 0
29-Nov-2022 374.00 374.00 374.00 374.00 0 0
28-Nov-2022 374.00 374.00 374.00 374.00 100 0
25-Nov-2022 396.00 396.00 372.00 372.00 400 0
24-Nov-2022 398.00 398.00 398.00 398.00 0 0
23-Nov-2022 398.00 398.00 398.00 398.00 0 0
22-Nov-2022 398.00 398.00 398.00 398.00 0 0
21-Nov-2022 400.00 400.00 398.00 398.00 200 0
18-Nov-2022 388.00 400.00 388.00 400.00 2,300 0
17-Nov-2022 416.00 416.00 416.00 416.00 100 0
16-Nov-2022 416.00 416.00 416.00 416.00 2,500 0
15-Nov-2022 422.00 422.00 416.00 416.00 600 0
14-Nov-2022 430.00 458.00 422.00 422.00 5,700 0
11-Nov-2022 432.00 432.00 422.00 422.00 300 0
10-Nov-2022 438.00 438.00 420.00 420.00 200 0
09-Nov-2022 442.00 442.00 430.00 430.00 200 0
08-Nov-2022 436.00 438.00 436.00 438.00 200 0
07-Nov-2022 442.00 442.00 428.00 428.00 300 0
04-Nov-2022 436.00 460.00 436.00 442.00 7,900 0
03-Nov-2022 426.00 426.00 426.00 426.00 0 0
02-Nov-2022 422.00 444.00 422.00 426.00 6,200 0
01-Nov-2022 466.00 466.00 406.00 424.00 8,400 0
31-Oct-2022 430.00 464.00 430.00 430.00 3,900 0
28-Oct-2022 460.00 460.00 430.00 430.00 500 0
27-Oct-2022 430.00 446.00 420.00 432.00 3,700 0
26-Oct-2022 440.00 442.00 408.00 410.00 800 0
25-Oct-2022 456.00 456.00 406.00 406.00 7,300 0
24-Oct-2022 472.00 472.00 418.00 418.00 600 0
21-Oct-2022 462.00 462.00 432.00 432.00 300 0
20-Oct-2022 472.00 472.00 422.00 422.00 1,500 0
19-Oct-2022 466.00 466.00 416.00 432.00 4,900 0
18-Oct-2022 426.00 466.00 426.00 432.00 3,400 0
17-Oct-2022 428.00 432.00 416.00 426.00 1,000 0
14-Oct-2022 418.00 440.00 378.00 396.00 2,800 0
13-Oct-2022 418.00 446.00 390.00 400.00 500 0
12-Oct-2022 436.00 436.00 418.00 418.00 300 0
11-Oct-2022 462.00 464.00 430.00 430.00 46,100 0
10-Oct-2022 450.00 482.00 442.00 462.00 41,100 0
07-Oct-2022 428.00 450.00 428.00 450.00 800 0
06-Oct-2022 402.00 442.00 402.00 436.00 2,700 0
05-Oct-2022 402.00 408.00 378.00 402.00 2,300 0
04-Oct-2022 370.00 380.00 342.00 378.00 17,300 0
03-Oct-2022 372.00 372.00 344.00 346.00 13,500 0
30-Sep-2022 372.00 372.00 368.00 368.00 13,600 0
29-Sep-2022 416.00 416.00 388.00 390.00 4,700 0
28-Sep-2022 416.00 416.00 416.00 416.00 0 0
27-Sep-2022 426.00 428.00 378.00 416.00 1,700 0
26-Sep-2022 424.00 434.00 400.00 400.00 1,600 0
23-Sep-2022 420.00 420.00 420.00 420.00 0 0
22-Sep-2022 420.00 420.00 416.00 420.00 700 0
21-Sep-2022 420.00 420.00 420.00 420.00 0 0
20-Sep-2022 420.00 420.00 420.00 420.00 0 0
19-Sep-2022 424.00 424.00 420.00 420.00 2,900 0
16-Sep-2022 420.00 426.00 410.00 424.00 1,000 0
15-Sep-2022 428.00 428.00 428.00 428.00 0 0
14-Sep-2022 416.00 428.00 414.00 428.00 500 0
13-Sep-2022 422.00 432.00 420.00 426.00 3,900 0
12-Sep-2022 422.00 422.00 422.00 422.00 1,000 0
09-Sep-2022 422.00 440.00 422.00 440.00 400 0
08-Sep-2022 428.00 436.00 428.00 436.00 1,000 0
07-Sep-2022 426.00 438.00 412.00 428.00 1,100 0
06-Sep-2022 420.00 420.00 416.00 420.00 300 0
05-Sep-2022 438.00 438.00 420.00 420.00 4,600 0
02-Sep-2022 434.00 438.00 422.00 438.00 900 0
01-Sep-2022 442.00 448.00 442.00 448.00 200 0
31-Aug-2022 440.00 440.00 440.00 440.00 0 0
30-Aug-2022 440.00 440.00 440.00 440.00 0 0
29-Aug-2022 432.00 432.00 432.00 440.00 100 0
26-Aug-2022 426.00 432.00 426.00 432.00 500 0
25-Aug-2022 444.00 444.00 420.00 420.00 800 0
24-Aug-2022 466.00 472.00 444.00 444.00 2,200 0
23-Aug-2022 460.00 460.00 460.00 460.00 0 0
22-Aug-2022 460.00 460.00 460.00 460.00 200 0
19-Aug-2022 460.00 460.00 460.00 460.00 100 0
18-Aug-2022 464.00 464.00 464.00 464.00 100 0
16-Aug-2022 458.00 458.00 456.00 458.00 400 0
15-Aug-2022 456.00 476.00 422.00 448.00 8,200 0
12-Aug-2022 436.00 448.00 436.00 448.00 900 0
11-Aug-2022 444.00 448.00 436.00 436.00 4,500 0