Price History - ROCK

Kembali ke Company
Ticker: ROCK
Company: PT Rockfields Properti Indonesia Tbk.
Date Open High Low Close Volume Value
18-May-2026 2,410.00 2,410.00 2,210.00 2,220.00 21,700 0
15-May-2026 2,410.00 2,410.00 2,410.00 2,410.00 0 0
14-May-2026 2,410.00 2,410.00 2,410.00 2,410.00 0 0
13-May-2026 2,260.00 2,410.00 2,100.00 2,410.00 72,900 0
12-May-2026 2,330.00 2,330.00 2,260.00 2,260.00 32,400 0
11-May-2026 2,400.00 2,600.00 2,270.00 2,330.00 57,700 0
08-May-2026 2,600.00 2,600.00 2,360.00 2,360.00 50,700 0
07-May-2026 2,600.00 2,850.00 2,400.00 2,470.00 654,300 0
06-May-2026 2,430.00 2,440.00 2,380.00 2,390.00 47,800 0
05-May-2026 2,480.00 2,500.00 2,380.00 2,430.00 22,900 0
04-May-2026 2,450.00 2,500.00 2,360.00 2,470.00 40,100 0
30-Apr-2026 2,610.00 2,610.00 2,300.00 2,540.00 35,900 0
29-Apr-2026 2,680.00 2,680.00 2,500.00 2,560.00 61,600 0
28-Apr-2026 2,600.00 2,680.00 2,520.00 2,600.00 74,300 0
27-Apr-2026 2,510.00 2,840.00 2,510.00 2,600.00 291,400 0
24-Apr-2026 2,640.00 2,640.00 2,450.00 2,500.00 47,000 0
23-Apr-2026 2,780.00 2,840.00 2,550.00 2,640.00 76,200 0
22-Apr-2026 2,570.00 3,000.00 2,400.00 2,760.00 487,100 0
21-Apr-2026 2,640.00 2,640.00 2,480.00 2,570.00 134,900 0
20-Apr-2026 2,680.00 2,680.00 2,470.00 2,620.00 72,500 0
17-Apr-2026 2,780.00 2,800.00 2,640.00 2,680.00 138,500 0
16-Apr-2026 2,840.00 2,850.00 2,740.00 2,780.00 120,700 0
15-Apr-2026 2,920.00 2,990.00 2,780.00 2,840.00 133,600 0
14-Apr-2026 2,850.00 2,920.00 2,770.00 2,840.00 133,400 0
13-Apr-2026 2,880.00 3,000.00 2,500.00 2,850.00 338,600 0
10-Apr-2026 3,000.00 3,430.00 2,710.00 2,930.00 1,126,400 0
09-Apr-2026 2,900.00 3,100.00 2,760.00 2,940.00 1,959,300 0
08-Apr-2026 2,010.00 2,480.00 1,990.00 2,480.00 589,200 0
07-Apr-2026 1,985.00 2,060.00 1,930.00 1,985.00 130,200 0
06-Apr-2026 1,890.00 2,260.00 1,890.00 1,980.00 564,800 0
02-Apr-2026 2,320.00 2,360.00 2,220.00 2,220.00 109,700 0
01-Apr-2026 2,360.00 2,440.00 2,260.00 2,310.00 147,500 0
31-Mar-2026 2,390.00 2,550.00 2,300.00 2,360.00 188,600 0
30-Mar-2026 2,440.00 2,920.00 2,190.00 2,390.00 586,100 0
27-Mar-2026 2,200.00 2,500.00 2,180.00 2,450.00 680,600 0
26-Mar-2026 2,620.00 2,620.00 2,550.00 2,550.00 132,300 0
25-Mar-2026 3,800.00 4,300.00 3,000.00 3,000.00 1,221,800 0
17-Mar-2026 3,150.00 3,520.00 3,150.00 3,520.00 1,406,400 0
16-Mar-2026 2,600.00 2,820.00 2,490.00 2,820.00 596,400 0
13-Mar-2026 1,815.00 2,260.00 1,815.00 2,260.00 477,600 0
12-Mar-2026 1,990.00 2,050.00 1,800.00 1,810.00 120,000 0
11-Mar-2026 2,110.00 2,200.00 1,900.00 1,990.00 87,900 0
10-Mar-2026 1,990.00 2,160.00 1,840.00 2,100.00 156,300 0
09-Mar-2026 2,150.00 2,150.00 1,840.00 1,910.00 154,900 0
06-Mar-2026 2,460.00 2,570.00 2,090.00 2,150.00 1,566,400 0
05-Mar-2026 2,060.00 2,060.00 2,060.00 2,060.00 137,300 0
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