Price History - ROCK

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