Price History - ROCK

Kembali ke Company
Ticker: ROCK
Company: PT Rockfields Properti Indonesia Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 710.00 710.00 705.00 705.00 500 0
28-Dec-2021 670.00 710.00 650.00 675.00 5,600 0
27-Dec-2021 700.00 700.00 695.00 695.00 200 0
24-Dec-2021 665.00 700.00 665.00 695.00 500 0
23-Dec-2021 690.00 690.00 660.00 660.00 300 0
22-Dec-2021 665.00 705.00 620.00 690.00 5,000 0
21-Dec-2021 715.00 715.00 665.00 665.00 10,800 0
20-Dec-2021 715.00 715.00 700.00 715.00 6,600 0
17-Dec-2021 680.00 725.00 680.00 715.00 2,400 0
16-Dec-2021 715.00 720.00 680.00 680.00 1,700 0
15-Dec-2021 725.00 725.00 690.00 710.00 1,600 0
14-Dec-2021 725.00 725.00 665.00 690.00 1,500 0
13-Dec-2021 735.00 735.00 670.00 710.00 2,400 0
10-Dec-2021 715.00 715.00 715.00 715.00 600 0
09-Dec-2021 710.00 715.00 710.00 715.00 500 0
08-Dec-2021 740.00 750.00 690.00 750.00 4,600 0
07-Dec-2021 700.00 745.00 650.00 690.00 1,700 0
06-Dec-2021 735.00 735.00 690.00 690.00 3,000 0
03-Dec-2021 740.00 740.00 740.00 740.00 300 0
02-Dec-2021 720.00 740.00 680.00 740.00 6,900 0
01-Dec-2021 725.00 725.00 720.00 720.00 6,400 0
30-Nov-2021 725.00 725.00 725.00 725.00 600 0
29-Nov-2021 725.00 725.00 720.00 725.00 2,400 0
26-Nov-2021 740.00 750.00 730.00 730.00 4,600 0
25-Nov-2021 720.00 755.00 720.00 735.00 3,000 0
24-Nov-2021 760.00 830.00 735.00 735.00 7,900 0
23-Nov-2021 730.00 765.00 720.00 760.00 7,100 0
22-Nov-2021 730.00 770.00 730.00 730.00 21,900 0
19-Nov-2021 750.00 780.00 720.00 780.00 35,600 0
18-Nov-2021 740.00 800.00 735.00 740.00 9,300 0
17-Nov-2021 745.00 745.00 730.00 735.00 36,000 0
16-Nov-2021 780.00 825.00 780.00 780.00 5,000 0
15-Nov-2021 820.00 865.00 775.00 800.00 52,000 0
12-Nov-2021 760.00 905.00 760.00 825.00 185,300 0
11-Nov-2021 815.00 815.00 760.00 760.00 35,600 0
10-Nov-2021 820.00 885.00 780.00 815.00 175,200 0
09-Nov-2021 895.00 900.00 835.00 835.00 45,500 0
08-Nov-2021 980.00 980.00 895.00 895.00 274,500 0
05-Nov-2021 770.00 960.00 720.00 960.00 500,600 0
04-Nov-2021 770.00 770.00 770.00 770.00 31,800 0
03-Nov-2021 895.00 895.00 825.00 825.00 182,300 0
02-Nov-2021 710.00 885.00 680.00 885.00 630,900 0
01-Nov-2021 680.00 720.00 680.00 710.00 24,200 0
29-Oct-2021 730.00 730.00 730.00 730.00 200 0
28-Oct-2021 750.00 750.00 700.00 735.00 7,700 0
27-Oct-2021 750.00 800.00 750.00 750.00 10,600 0
26-Oct-2021 820.00 865.00 805.00 805.00 12,900 0
25-Oct-2021 895.00 950.00 835.00 865.00 58,700 0
22-Oct-2021 790.00 960.00 735.00 895.00 217,800 0
21-Oct-2021 630.00 790.00 625.00 790.00 181,600 0
19-Oct-2021 605.00 650.00 605.00 635.00 2,500 0
18-Oct-2021 620.00 620.00 580.00 615.00 1,800 0
15-Oct-2021 615.00 630.00 580.00 620.00 600 0
14-Oct-2021 605.00 605.00 605.00 605.00 700 0