Price History - ROCK

Kembali ke Company
Ticker: ROCK
Company: PT Rockfields Properti Indonesia Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 660.00 670.00 660.00 670.00 2,300 0
05-Aug-2021 645.00 685.00 640.00 660.00 12,700 0
04-Aug-2021 650.00 685.00 650.00 685.00 700 0
03-Aug-2021 705.00 705.00 695.00 695.00 1,100 0
02-Aug-2021 660.00 660.00 660.00 660.00 0 0
30-Jul-2021 665.00 665.00 630.00 660.00 300 0
29-Jul-2021 710.00 720.00 665.00 665.00 3,300 0
28-Jul-2021 640.00 710.00 640.00 710.00 7,300 0
27-Jul-2021 650.00 650.00 645.00 645.00 1,700 0
26-Jul-2021 690.00 690.00 655.00 690.00 2,000 0
23-Jul-2021 695.00 695.00 695.00 695.00 0 0
22-Jul-2021 635.00 700.00 605.00 695.00 7,100 0
21-Jul-2021 650.00 650.00 650.00 650.00 5,500 0
19-Jul-2021 690.00 735.00 645.00 645.00 21,800 0
16-Jul-2021 705.00 710.00 690.00 690.00 6,600 0
15-Jul-2021 700.00 700.00 655.00 660.00 16,200 0
14-Jul-2021 615.00 740.00 615.00 700.00 22,200 0
13-Jul-2021 645.00 720.00 615.00 615.00 10,000 0
12-Jul-2021 585.00 655.00 545.00 645.00 46,600 0
09-Jul-2021 620.00 630.00 585.00 585.00 5,200 0
08-Jul-2021 600.00 620.00 580.00 620.00 16,700 0
07-Jul-2021 655.00 655.00 610.00 615.00 14,100 0
06-Jul-2021 655.00 660.00 650.00 655.00 6,300 0
05-Jul-2021 665.00 700.00 655.00 655.00 14,300 0
02-Jul-2021 715.00 715.00 665.00 700.00 22,900 0
01-Jul-2021 610.00 750.00 610.00 715.00 109,500 0
30-Jun-2021 555.00 650.00 535.00 610.00 12,400 0
29-Jun-2021 575.00 655.00 575.00 575.00 13,700 0
28-Jun-2021 675.00 675.00 615.00 615.00 22,700 0
25-Jun-2021 680.00 780.00 630.00 660.00 144,900 0
24-Jun-2021 480.00 630.00 480.00 630.00 33,500 0
23-Jun-2021 550.00 560.00 505.00 505.00 17,000 0
22-Jun-2021 540.00 575.00 540.00 540.00 16,900 0
21-Jun-2021 620.00 620.00 580.00 580.00 13,600 0