Price History - ROCK

Kembali ke Company
Ticker: ROCK
Company: PT Rockfields Properti Indonesia Tbk.
Date Open High Low Close Volume Value
10-Aug-2022 468.00 468.00 468.00 468.00 0 0
09-Aug-2022 468.00 468.00 468.00 468.00 1,600 0
08-Aug-2022 442.00 458.00 442.00 458.00 4,700 0
05-Aug-2022 456.00 478.00 418.00 442.00 18,500 0
04-Aug-2022 436.00 436.00 436.00 436.00 1,200 0
03-Aug-2022 436.00 436.00 436.00 436.00 0 0
02-Aug-2022 436.00 436.00 436.00 436.00 0 0
01-Aug-2022 436.00 436.00 436.00 436.00 0 0
29-Jul-2022 436.00 436.00 436.00 436.00 900 0
28-Jul-2022 436.00 438.00 436.00 436.00 500 0
27-Jul-2022 436.00 436.00 436.00 436.00 0 0
26-Jul-2022 438.00 438.00 436.00 436.00 9,600 0
25-Jul-2022 436.00 436.00 436.00 436.00 400 0
22-Jul-2022 436.00 436.00 436.00 436.00 100 0
21-Jul-2022 434.00 434.00 434.00 434.00 0 0
20-Jul-2022 436.00 438.00 434.00 434.00 1,000 0
19-Jul-2022 456.00 456.00 456.00 456.00 700 0
18-Jul-2022 458.00 458.00 458.00 458.00 100 0
15-Jul-2022 464.00 464.00 464.00 464.00 100 0
14-Jul-2022 464.00 464.00 464.00 464.00 100 0
13-Jul-2022 540.00 540.00 464.00 464.00 9,700 0
12-Jul-2022 540.00 540.00 498.00 498.00 500 0
11-Jul-2022 505.00 505.00 494.00 494.00 2,500 0
08-Jul-2022 540.00 540.00 520.00 530.00 800 0
07-Jul-2022 505.00 505.00 505.00 505.00 0 0
06-Jul-2022 452.00 515.00 440.00 505.00 12,100 0
05-Jul-2022 466.00 470.00 466.00 470.00 200 0
04-Jul-2022 470.00 470.00 470.00 470.00 200 0
01-Jul-2022 474.00 480.00 472.00 472.00 900 0
30-Jun-2022 484.00 484.00 484.00 484.00 0 0
29-Jun-2022 484.00 484.00 484.00 484.00 0 0
28-Jun-2022 484.00 484.00 484.00 484.00 0 0
27-Jun-2022 484.00 484.00 484.00 484.00 0 0
24-Jun-2022 484.00 484.00 484.00 484.00 400 0
23-Jun-2022 525.00 535.00 476.00 484.00 10,800 0
22-Jun-2022 505.00 505.00 505.00 505.00 100 0
21-Jun-2022 496.00 530.00 496.00 505.00 1,100 0
20-Jun-2022 496.00 496.00 496.00 496.00 200 0
17-Jun-2022 510.00 530.00 510.00 530.00 500 0
16-Jun-2022 490.00 490.00 490.00 490.00 0 0
15-Jun-2022 492.00 492.00 490.00 490.00 400 0
14-Jun-2022 498.00 498.00 498.00 498.00 600 0
13-Jun-2022 515.00 515.00 498.00 498.00 1,000 0
10-Jun-2022 515.00 515.00 515.00 515.00 100 0
09-Jun-2022 520.00 520.00 520.00 520.00 0 0
08-Jun-2022 520.00 520.00 520.00 520.00 3,500 0
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