Price History - ROCK

Kembali ke Company
Ticker: ROCK
Company: PT Rockfields Properti Indonesia Tbk.
Date Open High Low Close Volume Value
22-Nov-2024 278.00 278.00 278.00 278.00 0 0
21-Nov-2024 278.00 278.00 278.00 278.00 0 0
20-Nov-2024 278.00 278.00 278.00 278.00 0 0
19-Nov-2024 278.00 278.00 278.00 278.00 0 0
18-Nov-2024 278.00 278.00 278.00 278.00 0 0
15-Nov-2024 278.00 278.00 278.00 278.00 0 0
14-Nov-2024 278.00 278.00 278.00 278.00 0 0
13-Nov-2024 278.00 278.00 278.00 278.00 0 0
12-Nov-2024 278.00 278.00 278.00 278.00 300 0
11-Nov-2024 278.00 278.00 278.00 278.00 0 0
08-Nov-2024 278.00 278.00 278.00 278.00 0 0
07-Nov-2024 278.00 278.00 278.00 278.00 0 0
06-Nov-2024 278.00 278.00 278.00 278.00 0 0
05-Nov-2024 278.00 278.00 278.00 278.00 0 0
04-Nov-2024 278.00 278.00 278.00 278.00 100 0
01-Nov-2024 278.00 278.00 278.00 278.00 0 0
31-Oct-2024 278.00 278.00 278.00 278.00 300 0
30-Oct-2024 278.00 278.00 278.00 278.00 0 0
29-Oct-2024 278.00 278.00 278.00 278.00 0 0
28-Oct-2024 278.00 278.00 278.00 278.00 0 0
25-Oct-2024 278.00 278.00 278.00 278.00 0 0
24-Oct-2024 278.00 278.00 278.00 278.00 100 0
23-Oct-2024 278.00 278.00 278.00 278.00 0 0
22-Oct-2024 278.00 278.00 278.00 278.00 0 0
21-Oct-2024 278.00 278.00 278.00 278.00 100 0
18-Oct-2024 278.00 278.00 278.00 278.00 2,000 0
17-Oct-2024 278.00 278.00 278.00 278.00 600 0
16-Oct-2024 282.00 282.00 282.00 282.00 200 0
15-Oct-2024 282.00 282.00 282.00 282.00 800 0
14-Oct-2024 282.00 282.00 282.00 282.00 500 0
11-Oct-2024 282.00 282.00 282.00 282.00 200 0
10-Oct-2024 282.00 282.00 282.00 282.00 100 0
09-Oct-2024 282.00 282.00 282.00 282.00 100 0
08-Oct-2024 282.00 282.00 282.00 282.00 100 0
07-Oct-2024 282.00 282.00 282.00 282.00 5,600 0
04-Oct-2024 282.00 282.00 282.00 282.00 4,900 0
03-Oct-2024 282.00 282.00 282.00 282.00 2,000 0
02-Oct-2024 282.00 282.00 282.00 282.00 100 0
01-Oct-2024 282.00 282.00 282.00 282.00 100 0
30-Sep-2024 282.00 282.00 282.00 282.00 0 0
27-Sep-2024 282.00 282.00 282.00 282.00 100 0
26-Sep-2024 282.00 282.00 282.00 282.00 100 0
25-Sep-2024 280.00 280.00 280.00 280.00 100 0
24-Sep-2024 280.00 280.00 280.00 280.00 3,500 0
23-Sep-2024 280.00 280.00 280.00 280.00 100 0
20-Sep-2024 280.00 280.00 280.00 280.00 800 0
19-Sep-2024 280.00 280.00 280.00 280.00 100 0
18-Sep-2024 280.00 280.00 280.00 280.00 100 0
17-Sep-2024 280.00 280.00 280.00 280.00 0 0
13-Sep-2024 280.00 280.00 280.00 280.00 200 0
12-Sep-2024 280.00 280.00 280.00 280.00 0 0
11-Sep-2024 280.00 280.00 280.00 280.00 2,700 0
10-Sep-2024 280.00 280.00 280.00 280.00 14,500 0
09-Sep-2024 280.00 280.00 280.00 280.00 300 0
06-Sep-2024 280.00 280.00 280.00 280.00 1,900 0
05-Sep-2024 280.00 280.00 280.00 280.00 100 0
04-Sep-2024 280.00 280.00 280.00 280.00 0 0
03-Sep-2024 280.00 280.00 280.00 280.00 7,300 0
02-Sep-2024 280.00 280.00 280.00 280.00 0 0
30-Aug-2024 280.00 280.00 280.00 280.00 100 0
29-Aug-2024 280.00 280.00 280.00 280.00 100 0
28-Aug-2024 280.00 280.00 280.00 280.00 1,100 0
27-Aug-2024 280.00 280.00 280.00 280.00 100 0
26-Aug-2024 280.00 280.00 280.00 280.00 3,000 0
23-Aug-2024 280.00 280.00 280.00 280.00 200 0
22-Aug-2024 280.00 280.00 280.00 280.00 300 0
21-Aug-2024 280.00 280.00 280.00 280.00 200 0
20-Aug-2024 280.00 280.00 280.00 280.00 100 0
19-Aug-2024 280.00 280.00 280.00 280.00 100 0
16-Aug-2024 280.00 280.00 280.00 280.00 0 0
15-Aug-2024 280.00 280.00 280.00 280.00 100 0
14-Aug-2024 280.00 280.00 280.00 280.00 200 0
13-Aug-2024 280.00 280.00 280.00 280.00 200 0
12-Aug-2024 282.00 282.00 282.00 282.00 3,900 0
09-Aug-2024 292.00 292.00 292.00 292.00 0 0
08-Aug-2024 292.00 292.00 292.00 292.00 0 0
07-Aug-2024 292.00 292.00 292.00 292.00 0 0
06-Aug-2024 292.00 292.00 292.00 292.00 100 0
05-Aug-2024 300.00 300.00 300.00 300.00 200 0
02-Aug-2024 300.00 300.00 300.00 300.00 3,200 0
01-Aug-2024 330.00 330.00 330.00 330.00 0 0
31-Jul-2024 330.00 330.00 330.00 330.00 600 0
30-Jul-2024 330.00 330.00 330.00 330.00 100 0
29-Jul-2024 350.00 350.00 350.00 350.00 100 0
26-Jul-2024 350.00 350.00 350.00 350.00 100 0
25-Jul-2024 350.00 350.00 350.00 350.00 0 0
24-Jul-2024 350.00 350.00 350.00 350.00 100 0
23-Jul-2024 350.00 350.00 350.00 350.00 100 0
22-Jul-2024 350.00 350.00 350.00 350.00 100 0
19-Jul-2024 350.00 350.00 350.00 350.00 100 0
18-Jul-2024 352.00 352.00 352.00 352.00 100 0
17-Jul-2024 352.00 352.00 352.00 352.00 100 0
16-Jul-2024 352.00 352.00 352.00 352.00 0 0
15-Jul-2024 352.00 352.00 352.00 352.00 0 0
12-Jul-2024 352.00 352.00 352.00 352.00 100 0
11-Jul-2024 354.00 354.00 354.00 354.00 200 0
10-Jul-2024 354.00 354.00 354.00 354.00 100 0
09-Jul-2024 354.00 354.00 354.00 354.00 0 0
08-Jul-2024 354.00 354.00 354.00 354.00 0 0
05-Jul-2024 354.00 354.00 354.00 354.00 500 0