Price History - ROCK

Kembali ke Company
Ticker: ROCK
Company: PT Rockfields Properti Indonesia Tbk.
Date Open High Low Close Volume Value
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
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