Price History - ROCK

Kembali ke Company
Ticker: ROCK
Company: PT Rockfields Properti Indonesia Tbk.
Date Open High Low Close Volume Value
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
13-Oct-2021 625.00 630.00 625.00 630.00 200 0
12-Oct-2021 570.00 640.00 570.00 635.00 2,900 0
11-Oct-2021 570.00 590.00 570.00 590.00 1,100 0
08-Oct-2021 570.00 575.00 555.00 570.00 1,400 0
07-Oct-2021 660.00 660.00 570.00 570.00 8,100 0
06-Oct-2021 580.00 610.00 580.00 610.00 3,800 0
05-Oct-2021 575.00 620.00 560.00 620.00 23,100 0
04-Oct-2021 580.00 580.00 580.00 580.00 200 0
01-Oct-2021 620.00 620.00 560.00 585.00 1,700 0
30-Sep-2021 540.00 630.00 535.00 570.00 7,800 0
29-Sep-2021 575.00 575.00 570.00 570.00 1,200 0
28-Sep-2021 610.00 610.00 610.00 610.00 0 0
27-Sep-2021 570.00 610.00 570.00 610.00 400 0
24-Sep-2021 610.00 610.00 610.00 610.00 200 0
23-Sep-2021 555.00 615.00 555.00 615.00 4,500 0
22-Sep-2021 590.00 590.00 590.00 590.00 1,100 0
21-Sep-2021 605.00 605.00 565.00 595.00 4,600 0
20-Sep-2021 540.00 605.00 540.00 605.00 1,500 0
17-Sep-2021 525.00 580.00 525.00 575.00 700 0
16-Sep-2021 585.00 585.00 545.00 545.00 5,500 0
15-Sep-2021 590.00 625.00 585.00 585.00 8,600 0
14-Sep-2021 625.00 625.00 625.00 625.00 1,700 0
13-Sep-2021 625.00 660.00 625.00 625.00 5,600 0
10-Sep-2021 670.00 670.00 670.00 670.00 0 0
09-Sep-2021 625.00 670.00 600.00 670.00 6,300 0
08-Sep-2021 650.00 650.00 640.00 640.00 1,800 0
07-Sep-2021 645.00 645.00 645.00 645.00 600 0
06-Sep-2021 645.00 645.00 645.00 645.00 0 0
03-Sep-2021 645.00 645.00 645.00 645.00 0 0
02-Sep-2021 670.00 670.00 645.00 645.00 2,000 0
01-Sep-2021 680.00 680.00 680.00 680.00 0 0
31-Aug-2021 680.00 680.00 680.00 680.00 100 0
30-Aug-2021 670.00 670.00 670.00 670.00 0 0
27-Aug-2021 670.00 670.00 670.00 670.00 700 0
26-Aug-2021 655.00 695.00 655.00 695.00 10,000 0
25-Aug-2021 660.00 660.00 660.00 660.00 100 0
24-Aug-2021 640.00 675.00 600.00 670.00 6,900 0
23-Aug-2021 630.00 675.00 630.00 640.00 9,400 0
20-Aug-2021 645.00 675.00 645.00 675.00 600 0
19-Aug-2021 685.00 685.00 685.00 685.00 300 0
18-Aug-2021 690.00 690.00 690.00 690.00 0 0
16-Aug-2021 690.00 690.00 690.00 690.00 0 0
13-Aug-2021 690.00 690.00 690.00 690.00 100 0
12-Aug-2021 690.00 690.00 690.00 690.00 0 0
10-Aug-2021 670.00 690.00 670.00 690.00 6,700 0
09-Aug-2021 670.00 670.00 670.00 670.00 0 0