Price History - ROCK

Kembali ke Company
Ticker: ROCK
Company: PT Rockfields Properti Indonesia Tbk.
Date Open High Low Close Volume Value
06-Oct-2025 670.00 670.00 670.00 670.00 1,100 0
03-Oct-2025 610.00 610.00 610.00 610.00 3,000 0
02-Oct-2025 670.00 670.00 610.00 610.00 800 0
01-Oct-2025 670.00 670.00 670.00 670.00 3,500 0
30-Sep-2025 700.00 700.00 675.00 675.00 16,100 0
29-Sep-2025 745.00 750.00 745.00 750.00 16,800 0
26-Sep-2025 775.00 825.00 775.00 825.00 24,900 0
25-Sep-2025 775.00 775.00 775.00 775.00 14,000 0
24-Sep-2025 945.00 945.00 855.00 860.00 4,200 0
23-Sep-2025 1,050.00 1,050.00 950.00 950.00 59,200 0
22-Sep-2025 955.00 955.00 955.00 955.00 19,400 0
19-Sep-2025 795.00 870.00 795.00 870.00 71,700 0
18-Sep-2025 795.00 795.00 795.00 795.00 700 0
17-Sep-2025 795.00 795.00 795.00 795.00 11,900 0
16-Sep-2025 795.00 795.00 795.00 795.00 160,600 0
15-Sep-2025 725.00 725.00 725.00 725.00 41,500 0
12-Sep-2025 600.00 660.00 600.00 660.00 50,400 0
11-Sep-2025 605.00 605.00 545.00 600.00 4,000 0
10-Sep-2025 496.00 605.00 496.00 605.00 5,200 0
09-Sep-2025 550.00 550.00 550.00 550.00 10,800 0
08-Sep-2025 625.00 625.00 565.00 565.00 30,100 0
04-Sep-2025 625.00 625.00 625.00 625.00 100 0
03-Sep-2025 625.00 625.00 625.00 625.00 8,700 0
02-Sep-2025 625.00 625.00 625.00 625.00 13,800 0
01-Sep-2025 468.00 570.00 468.00 570.00 22,200 0
29-Aug-2025 575.00 575.00 520.00 520.00 7,700 0
28-Aug-2025 575.00 575.00 575.00 575.00 51,800 0
27-Aug-2025 635.00 635.00 635.00 635.00 29,900 0
26-Aug-2025 580.00 580.00 580.00 580.00 0 0
25-Aug-2025 580.00 580.00 580.00 580.00 0 0
22-Aug-2025 580.00 580.00 580.00 580.00 0 0
21-Aug-2025 580.00 580.00 580.00 580.00 0 0
20-Aug-2025 580.00 580.00 580.00 580.00 0 0
19-Aug-2025 580.00 580.00 580.00 580.00 0 0
15-Aug-2025 580.00 580.00 580.00 580.00 0 0
14-Aug-2025 580.00 580.00 580.00 580.00 0 0
13-Aug-2025 580.00 580.00 580.00 580.00 0 0
12-Aug-2025 580.00 580.00 580.00 580.00 0 0
11-Aug-2025 580.00 580.00 580.00 580.00 0 0
08-Aug-2025 580.00 580.00 580.00 580.00 0 0
07-Aug-2025 555.00 580.00 555.00 580.00 4,900 0
06-Aug-2025 540.00 550.00 540.00 550.00 36,300 0
05-Aug-2025 500.00 505.00 500.00 500.00 17,900 0
04-Aug-2025 500.00 500.00 500.00 500.00 0 0
01-Aug-2025 500.00 500.00 498.00 500.00 15,000 0
31-Jul-2025 466.00 466.00 460.00 460.00 131,600 0
30-Jul-2025 424.00 424.00 424.00 424.00 83,200 0
29-Jul-2025 386.00 386.00 386.00 386.00 5,000 0
28-Jul-2025 352.00 352.00 352.00 352.00 6,800 0
25-Jul-2025 320.00 320.00 320.00 320.00 5,000 0
24-Jul-2025 292.00 292.00 292.00 292.00 19,000 0
23-Jul-2025 266.00 266.00 266.00 266.00 200 0
22-Jul-2025 236.00 242.00 236.00 242.00 61,200 0
21-Jul-2025 228.00 230.00 228.00 228.00 124,900 0
18-Jul-2025 230.00 230.00 230.00 230.00 2,300 0
17-Jul-2025 228.00 228.00 228.00 228.00 300 0
16-Jul-2025 228.00 228.00 228.00 228.00 200 0
15-Jul-2025 228.00 228.00 228.00 228.00 0 0
14-Jul-2025 228.00 228.00 228.00 228.00 0 0
11-Jul-2025 228.00 228.00 228.00 228.00 0 0
10-Jul-2025 228.00 228.00 228.00 228.00 0 0
09-Jul-2025 228.00 228.00 228.00 228.00 0 0
08-Jul-2025 228.00 228.00 228.00 228.00 0 0
07-Jul-2025 228.00 228.00 228.00 228.00 0 0
04-Jul-2025 228.00 228.00 228.00 228.00 10,700 0
03-Jul-2025 228.00 228.00 228.00 228.00 17,000 0
02-Jul-2025 228.00 228.00 228.00 228.00 0 0
01-Jul-2025 228.00 228.00 228.00 228.00 17,100 0
30-Jun-2025 250.00 250.00 228.00 228.00 200 0
26-Jun-2025 228.00 228.00 228.00 228.00 0 0
25-Jun-2025 228.00 228.00 228.00 228.00 0 0
24-Jun-2025 228.00 228.00 228.00 228.00 3,100 0
23-Jun-2025 232.00 232.00 228.00 228.00 6,800 0
20-Jun-2025 236.00 236.00 236.00 236.00 8,100 0
19-Jun-2025 260.00 260.00 260.00 260.00 0 0
18-Jun-2025 260.00 260.00 260.00 260.00 0 0
17-Jun-2025 260.00 260.00 260.00 260.00 200 0
16-Jun-2025 252.00 252.00 238.00 238.00 1,100 0
13-Jun-2025 252.00 252.00 252.00 252.00 100 0
12-Jun-2025 252.00 252.00 252.00 252.00 200 0
11-Jun-2025 252.00 252.00 252.00 252.00 0 0
10-Jun-2025 252.00 252.00 252.00 252.00 100 0
05-Jun-2025 278.00 278.00 278.00 278.00 0 0
04-Jun-2025 278.00 278.00 278.00 278.00 0 0
03-Jun-2025 278.00 278.00 278.00 278.00 0 0
02-Jun-2025 278.00 278.00 278.00 278.00 100 0
28-May-2025 278.00 278.00 278.00 278.00 100 0
27-May-2025 308.00 308.00 308.00 308.00 0 0
26-May-2025 308.00 308.00 308.00 308.00 0 0
23-May-2025 308.00 308.00 308.00 308.00 0 0
22-May-2025 308.00 308.00 308.00 308.00 0 0
21-May-2025 308.00 308.00 308.00 308.00 100 0
20-May-2025 308.00 308.00 308.00 308.00 0 0
19-May-2025 308.00 308.00 308.00 308.00 0 0
16-May-2025 308.00 308.00 308.00 308.00 0 0
15-May-2025 308.00 308.00 308.00 308.00 0 0
14-May-2025 308.00 308.00 308.00 308.00 0 0
09-May-2025 308.00 308.00 308.00 308.00 0 0
08-May-2025 308.00 308.00 308.00 308.00 0 0
07-May-2025 308.00 308.00 308.00 308.00 0 0