Price History - ROCK

Kembali ke Company
Ticker: ROCK
Company: PT Rockfields Properti Indonesia Tbk.
Date Open High Low Close Volume Value
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
06-May-2025 308.00 308.00 308.00 308.00 0 0
05-May-2025 308.00 308.00 308.00 308.00 900 0
02-May-2025 302.00 304.00 302.00 304.00 1,000 0
30-Apr-2025 334.00 334.00 334.00 334.00 200 0
29-Apr-2025 370.00 370.00 370.00 370.00 0 0
28-Apr-2025 370.00 370.00 370.00 370.00 0 0
25-Apr-2025 370.00 370.00 370.00 370.00 0 0
24-Apr-2025 370.00 370.00 370.00 370.00 0 0
23-Apr-2025 370.00 370.00 370.00 370.00 0 0
22-Apr-2025 370.00 370.00 370.00 370.00 0 0
21-Apr-2025 370.00 370.00 370.00 370.00 0 0
17-Apr-2025 370.00 370.00 370.00 370.00 0 0
16-Apr-2025 370.00 370.00 370.00 370.00 0 0
15-Apr-2025 370.00 370.00 370.00 370.00 0 0
14-Apr-2025 370.00 370.00 370.00 370.00 0 0
11-Apr-2025 370.00 370.00 370.00 370.00 0 0
10-Apr-2025 370.00 370.00 370.00 370.00 0 0
09-Apr-2025 370.00 370.00 370.00 370.00 0 0
08-Apr-2025 370.00 370.00 370.00 370.00 0 0
27-Mar-2025 370.00 370.00 370.00 370.00 0 0
26-Mar-2025 370.00 370.00 370.00 370.00 0 0
25-Mar-2025 370.00 370.00 370.00 370.00 0 0
24-Mar-2025 370.00 370.00 370.00 370.00 0 0
21-Mar-2025 370.00 370.00 370.00 370.00 0 0
20-Mar-2025 370.00 370.00 370.00 370.00 300 0
19-Mar-2025 370.00 370.00 370.00 370.00 0 0
18-Mar-2025 370.00 370.00 370.00 370.00 600 0
17-Mar-2025 370.00 370.00 370.00 370.00 200 0
14-Mar-2025 370.00 370.00 370.00 370.00 0 0
13-Mar-2025 370.00 370.00 370.00 370.00 200 0
12-Mar-2025 370.00 370.00 370.00 370.00 100 0
11-Mar-2025 410.00 410.00 410.00 410.00 100 0
10-Mar-2025 440.00 440.00 430.00 430.00 300 0
07-Mar-2025 364.00 400.00 364.00 400.00 1,000 0
06-Mar-2025 404.00 404.00 364.00 364.00 800 0
05-Mar-2025 388.00 404.00 388.00 404.00 1,200 0
04-Mar-2025 352.00 368.00 352.00 368.00 3,500 0
03-Mar-2025 338.00 338.00 336.00 336.00 3,200 0
28-Feb-2025 308.00 308.00 308.00 308.00 6,700 0
27-Feb-2025 280.00 280.00 280.00 280.00 8,300 0
26-Feb-2025 280.00 280.00 280.00 280.00 100 0
25-Feb-2025 310.00 310.00 310.00 310.00 0 0
24-Feb-2025 310.00 310.00 310.00 310.00 0 0
21-Feb-2025 310.00 310.00 310.00 310.00 0 0
20-Feb-2025 310.00 310.00 310.00 310.00 0 0
19-Feb-2025 310.00 310.00 310.00 310.00 100 0
18-Feb-2025 342.00 342.00 342.00 342.00 0 0
17-Feb-2025 342.00 342.00 342.00 342.00 0 0
14-Feb-2025 342.00 342.00 342.00 342.00 0 0
13-Feb-2025 342.00 342.00 342.00 342.00 100 0
12-Feb-2025 342.00 342.00 342.00 342.00 0 0
11-Feb-2025 342.00 342.00 342.00 342.00 0 0
10-Feb-2025 342.00 342.00 342.00 342.00 0 0
07-Feb-2025 342.00 342.00 342.00 342.00 0 0