Price History - ROCK

Kembali ke Company
Ticker: ROCK
Company: PT Rockfields Properti Indonesia Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 545.00 545.00 520.00 520.00 200 0
06-Jun-2022 490.00 555.00 490.00 545.00 2,800 0
03-Jun-2022 530.00 530.00 515.00 515.00 5,300 0
02-Jun-2022 530.00 555.00 530.00 530.00 3,300 0
31-May-2022 510.00 585.00 510.00 560.00 10,800 0
30-May-2022 570.00 570.00 545.00 545.00 4,500 0
27-May-2022 565.00 595.00 565.00 570.00 700 0
25-May-2022 550.00 550.00 550.00 550.00 200 0
24-May-2022 525.00 525.00 525.00 525.00 500 0
23-May-2022 500.00 530.00 500.00 505.00 4,800 0
20-May-2022 555.00 555.00 525.00 530.00 4,300 0
19-May-2022 615.00 715.00 535.00 555.00 39,900 0
18-May-2022 585.00 600.00 575.00 575.00 7,600 0
17-May-2022 615.00 650.00 615.00 615.00 1,500 0
13-May-2022 655.00 655.00 655.00 655.00 3,600 0
12-May-2022 615.00 745.00 610.00 700.00 23,400 0
11-May-2022 630.00 675.00 630.00 655.00 5,100 0
10-May-2022 685.00 685.00 640.00 675.00 5,600 0
09-May-2022 625.00 700.00 625.00 680.00 32,000 0
28-Apr-2022 570.00 585.00 570.00 585.00 200 0
27-Apr-2022 605.00 690.00 600.00 605.00 9,000 0
26-Apr-2022 685.00 690.00 640.00 640.00 22,400 0
25-Apr-2022 555.00 730.00 550.00 685.00 23,700 0
22-Apr-2022 595.00 595.00 560.00 590.00 1,300 0
21-Apr-2022 590.00 595.00 565.00 595.00 8,300 0
20-Apr-2022 525.00 690.00 520.00 595.00 16,000 0
19-Apr-2022 595.00 600.00 555.00 555.00 8,100 0
18-Apr-2022 635.00 635.00 595.00 595.00 2,400 0
14-Apr-2022 545.00 655.00 545.00 635.00 1,800 0
13-Apr-2022 535.00 535.00 535.00 535.00 0 0
12-Apr-2022 535.00 535.00 535.00 535.00 400 0
11-Apr-2022 530.00 545.00 530.00 545.00 600 0
08-Apr-2022 540.00 565.00 520.00 535.00 3,400 0
07-Apr-2022 530.00 610.00 496.00 540.00 11,600 0
06-Apr-2022 575.00 575.00 520.00 520.00 3,500 0
05-Apr-2022 550.00 550.00 545.00 545.00 400 0
04-Apr-2022 620.00 620.00 565.00 565.00 3,200 0
01-Apr-2022 540.00 590.00 540.00 585.00 1,400 0
31-Mar-2022 575.00 600.00 570.00 570.00 500 0
30-Mar-2022 580.00 580.00 560.00 560.00 400 0
29-Mar-2022 585.00 600.00 545.00 580.00 2,000 0
28-Mar-2022 580.00 585.00 580.00 585.00 200 0
25-Mar-2022 575.00 610.00 545.00 590.00 8,000 0
24-Mar-2022 590.00 610.00 575.00 580.00 1,400 0
23-Mar-2022 610.00 610.00 610.00 610.00 0 0
22-Mar-2022 610.00 610.00 610.00 610.00 100 0
21-Mar-2022 595.00 595.00 595.00 595.00 300 0
18-Mar-2022 610.00 610.00 610.00 610.00 0 0
17-Mar-2022 610.00 610.00 610.00 610.00 200 0
16-Mar-2022 610.00 610.00 610.00 610.00 300 0
15-Mar-2022 650.00 650.00 650.00 650.00 0 0
14-Mar-2022 620.00 650.00 620.00 650.00 600 0
11-Mar-2022 660.00 660.00 660.00 660.00 100 0
10-Mar-2022 660.00 660.00 660.00 660.00 200 0
09-Mar-2022 595.00 670.00 595.00 660.00 1,500 0
08-Mar-2022 600.00 600.00 595.00 595.00 300 0
07-Mar-2022 630.00 630.00 630.00 630.00 0 0
04-Mar-2022 630.00 630.00 630.00 630.00 0 0
02-Mar-2022 630.00 630.00 630.00 630.00 100 0
01-Mar-2022 585.00 660.00 585.00 630.00 500 0
25-Feb-2022 615.00 635.00 590.00 620.00 700 0
24-Feb-2022 645.00 645.00 610.00 610.00 1,000 0
23-Feb-2022 645.00 645.00 645.00 645.00 600 0
22-Feb-2022 630.00 670.00 625.00 660.00 3,900 0
21-Feb-2022 670.00 670.00 670.00 670.00 100 0
18-Feb-2022 615.00 670.00 615.00 670.00 1,100 0
17-Feb-2022 620.00 670.00 585.00 615.00 4,200 0
16-Feb-2022 625.00 625.00 625.00 625.00 100 0
15-Feb-2022 655.00 655.00 655.00 655.00 0 0
14-Feb-2022 655.00 655.00 650.00 655.00 400 0
11-Feb-2022 660.00 660.00 630.00 635.00 2,900 0
10-Feb-2022 660.00 660.00 660.00 660.00 100 0
09-Feb-2022 670.00 670.00 625.00 670.00 1,500 0
08-Feb-2022 650.00 670.00 650.00 670.00 1,200 0
07-Feb-2022 635.00 660.00 630.00 660.00 8,400 0
04-Feb-2022 655.00 675.00 655.00 675.00 1,100 0
03-Feb-2022 650.00 705.00 630.00 695.00 2,400 0
02-Feb-2022 650.00 675.00 645.00 675.00 2,300 0
31-Jan-2022 605.00 695.00 600.00 690.00 9,400 0
28-Jan-2022 605.00 665.00 605.00 605.00 4,400 0
27-Jan-2022 615.00 655.00 615.00 650.00 1,000 0
26-Jan-2022 600.00 670.00 600.00 660.00 700 0
25-Jan-2022 645.00 775.00 610.00 640.00 9,600 0
24-Jan-2022 630.00 680.00 630.00 640.00 2,400 0
21-Jan-2022 720.00 750.00 675.00 675.00 1,300 0
20-Jan-2022 660.00 710.00 660.00 710.00 200 0
19-Jan-2022 700.00 700.00 700.00 700.00 200 0
18-Jan-2022 725.00 725.00 670.00 710.00 300 0
17-Jan-2022 715.00 720.00 715.00 720.00 200 0
14-Jan-2022 700.00 715.00 695.00 715.00 500 0
13-Jan-2022 755.00 755.00 745.00 745.00 1,100 0
12-Jan-2022 750.00 785.00 705.00 705.00 2,600 0
11-Jan-2022 785.00 785.00 720.00 750.00 4,200 0
10-Jan-2022 770.00 780.00 720.00 765.00 7,800 0
07-Jan-2022 830.00 830.00 770.00 770.00 38,000 0
06-Jan-2022 740.00 875.00 740.00 825.00 19,800 0
05-Jan-2022 695.00 745.00 695.00 740.00 3,800 0
04-Jan-2022 800.00 800.00 745.00 745.00 2,000 0
03-Jan-2022 670.00 880.00 660.00 800.00 29,600 0
30-Dec-2021 670.00 705.00 670.00 705.00 200 0