Price History - ROCK

Kembali ke Company
Ticker: ROCK
Company: PT Rockfields Properti Indonesia Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 1,850.00 1,900.00 1,645.00 1,655.00 84,200 0
03-Mar-2026 2,100.00 2,100.00 1,850.00 1,900.00 53,900 0
02-Mar-2026 2,360.00 2,480.00 2,100.00 2,100.00 143,000 0
27-Feb-2026 2,610.00 2,610.00 2,240.00 2,470.00 97,800 0
26-Feb-2026 2,770.00 2,770.00 2,540.00 2,600.00 76,300 0
25-Feb-2026 2,630.00 2,800.00 2,350.00 2,690.00 230,300 0
24-Feb-2026 2,760.00 2,950.00 2,600.00 2,630.00 245,000 0
23-Feb-2026 2,370.00 3,410.00 2,370.00 2,750.00 1,551,000 0
20-Feb-2026 2,740.00 2,900.00 2,730.00 2,730.00 279,800 0
19-Feb-2026 3,630.00 3,630.00 3,210.00 3,210.00 492,500 0
18-Feb-2026 3,770.00 3,770.00 3,180.00 3,770.00 1,058,500 0
13-Feb-2026 2,500.00 3,020.00 2,500.00 3,020.00 547,400 0
12-Feb-2026 2,420.00 2,420.00 2,110.00 2,420.00 659,500 0
11-Feb-2026 1,940.00 1,940.00 1,940.00 1,940.00 7,000 0
10-Feb-2026 1,480.00 1,765.00 1,480.00 1,765.00 44,500 0
09-Feb-2026 1,610.00 1,610.00 1,605.00 1,605.00 17,700 0
06-Feb-2026 1,780.00 1,780.00 1,780.00 1,780.00 2,700 0
05-Feb-2026 1,975.00 1,975.00 1,975.00 1,975.00 13,900 0
04-Feb-2026 2,190.00 2,190.00 2,190.00 2,190.00 1,500 0
03-Feb-2026 2,430.00 2,430.00 2,430.00 2,430.00 14,600 0
02-Feb-2026 2,700.00 2,700.00 2,700.00 2,700.00 0 0
30-Jan-2026 2,700.00 2,700.00 2,700.00 2,700.00 0 0
29-Jan-2026 2,700.00 2,700.00 2,700.00 2,700.00 0 0
28-Jan-2026 2,700.00 2,700.00 2,700.00 2,700.00 0 0
27-Jan-2026 2,700.00 2,700.00 2,700.00 2,700.00 0 0
26-Jan-2026 2,700.00 2,700.00 2,700.00 2,700.00 0 0
23-Jan-2026 2,700.00 2,700.00 2,700.00 2,700.00 0 0
22-Jan-2026 2,700.00 2,700.00 2,700.00 2,700.00 0 0
21-Jan-2026 2,700.00 2,700.00 2,700.00 2,700.00 0 0
20-Jan-2026 2,700.00 2,700.00 2,700.00 2,700.00 0 0
19-Jan-2026 2,700.00 2,700.00 2,000.00 2,700.00 635,000 0
15-Jan-2026 2,160.00 2,160.00 2,160.00 2,160.00 59,000 0
14-Jan-2026 1,400.00 1,735.00 1,310.00 1,735.00 385,000 0
13-Jan-2026 1,285.00 1,630.00 1,285.00 1,390.00 109,400 0
12-Jan-2026 1,870.00 1,880.00 1,405.00 1,510.00 823,700 0
09-Jan-2026 1,390.00 1,505.00 1,390.00 1,505.00 129,400 0
08-Jan-2026 1,250.00 1,370.00 1,200.00 1,370.00 114,100 0
07-Jan-2026 1,385.00 1,385.00 1,235.00 1,250.00 108,200 0
06-Jan-2026 1,205.00 1,445.00 1,205.00 1,360.00 220,500 0
05-Jan-2026 1,470.00 1,470.00 1,335.00 1,335.00 74,400 0
02-Jan-2026 1,415.00 1,500.00 1,415.00 1,475.00 208,100 0
30-Dec-2025 1,495.00 1,495.00 1,490.00 1,490.00 157,400 0
29-Dec-2025 1,655.00 1,655.00 1,655.00 1,655.00 0 0
24-Dec-2025 1,655.00 1,655.00 1,655.00 1,655.00 0 0
23-Dec-2025 1,655.00 1,655.00 1,655.00 1,655.00 0 0
22-Dec-2025 1,655.00 1,655.00 1,655.00 1,655.00 0 0
19-Dec-2025 1,655.00 1,655.00 1,655.00 1,655.00 0 0
18-Dec-2025 1,655.00 1,655.00 1,655.00 1,655.00 0 0
17-Dec-2025 1,655.00 1,655.00 1,655.00 1,655.00 0 0
16-Dec-2025 1,655.00 1,655.00 1,655.00 1,655.00 0 0
15-Dec-2025 1,655.00 1,655.00 1,655.00 1,655.00 0 0
12-Dec-2025 1,655.00 1,655.00 1,655.00 1,655.00 0 0
11-Dec-2025 1,655.00 1,655.00 1,655.00 1,655.00 0 0
10-Dec-2025 1,655.00 1,655.00 1,655.00 1,655.00 0 0
09-Dec-2025 1,655.00 1,655.00 1,655.00 1,655.00 0 0
08-Dec-2025 1,655.00 1,655.00 1,655.00 1,655.00 0 0
05-Dec-2025 1,650.00 1,655.00 1,350.00 1,655.00 425,200 0
04-Dec-2025 1,325.00 1,325.00 1,325.00 1,325.00 0 0
03-Dec-2025 1,320.00 1,325.00 1,070.00 1,325.00 1,272,600 0
02-Dec-2025 1,060.00 1,060.00 1,060.00 1,060.00 227,100 0
01-Dec-2025 850.00 850.00 850.00 850.00 107,000 0
28-Nov-2025 600.00 680.00 600.00 680.00 152,800 0
27-Nov-2025 488.00 545.00 486.00 545.00 48,100 0
26-Nov-2025 450.00 500.00 450.00 500.00 60,800 0
25-Nov-2025 505.00 505.00 500.00 500.00 1,100 0
24-Nov-2025 450.00 540.00 450.00 540.00 1,000 0
21-Nov-2025 494.00 494.00 494.00 494.00 11,900 0
20-Nov-2025 460.00 494.00 460.00 494.00 5,100 0
19-Nov-2025 470.00 470.00 460.00 460.00 15,000 0
18-Nov-2025 450.00 505.00 450.00 505.00 1,100 0
17-Nov-2025 468.00 468.00 468.00 468.00 1,300 0
14-Nov-2025 426.00 468.00 426.00 468.00 37,000 0
13-Nov-2025 426.00 426.00 426.00 426.00 57,700 0
12-Nov-2025 450.00 450.00 426.00 426.00 83,600 0
11-Nov-2025 470.00 470.00 426.00 460.00 54,800 0
10-Nov-2025 500.00 500.00 472.00 472.00 14,800 0
07-Nov-2025 515.00 515.00 500.00 500.00 16,500 0
06-Nov-2025 470.00 515.00 470.00 470.00 36,100 0
05-Nov-2025 496.00 496.00 470.00 470.00 29,100 0
04-Nov-2025 540.00 540.00 496.00 496.00 2,500 0
03-Nov-2025 550.00 550.00 550.00 550.00 100 0
31-Oct-2025 595.00 595.00 595.00 595.00 100 0
30-Oct-2025 595.00 595.00 595.00 595.00 200 0
29-Oct-2025 595.00 595.00 595.00 595.00 10,400 0
28-Oct-2025 585.00 590.00 585.00 585.00 35,200 0
27-Oct-2025 555.00 575.00 555.00 575.00 20,900 0
24-Oct-2025 515.00 530.00 515.00 530.00 15,300 0
23-Oct-2025 560.00 560.00 505.00 505.00 33,400 0
22-Oct-2025 595.00 595.00 560.00 560.00 12,000 0
21-Oct-2025 625.00 625.00 570.00 620.00 600 0
20-Oct-2025 690.00 690.00 630.00 630.00 11,200 0
17-Oct-2025 690.00 690.00 690.00 690.00 0 0
16-Oct-2025 690.00 690.00 690.00 690.00 10,700 0
15-Oct-2025 690.00 690.00 690.00 690.00 0 0
14-Oct-2025 690.00 690.00 690.00 690.00 1,200 0
13-Oct-2025 740.00 740.00 735.00 735.00 1,100 0
10-Oct-2025 745.00 745.00 745.00 745.00 600 0
09-Oct-2025 745.00 745.00 745.00 745.00 1,300 0
08-Oct-2025 735.00 750.00 735.00 745.00 14,900 0
07-Oct-2025 735.00 735.00 735.00 735.00 12,900 0