Price History - ROCK

Kembali ke Company
Ticker: ROCK
Company: PT Rockfields Properti Indonesia Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 332.00 332.00 332.00 332.00 0 0
25-Aug-2023 332.00 332.00 332.00 332.00 0 0
24-Aug-2023 332.00 332.00 332.00 332.00 0 0
23-Aug-2023 332.00 332.00 332.00 332.00 0 0
22-Aug-2023 332.00 332.00 332.00 332.00 0 0
21-Aug-2023 332.00 332.00 332.00 332.00 0 0
18-Aug-2023 332.00 332.00 332.00 332.00 0 0
16-Aug-2023 332.00 332.00 332.00 332.00 0 0
15-Aug-2023 332.00 332.00 332.00 332.00 0 0
14-Aug-2023 332.00 332.00 332.00 332.00 0 0
11-Aug-2023 332.00 332.00 332.00 332.00 0 0
10-Aug-2023 332.00 332.00 332.00 332.00 0 0
09-Aug-2023 332.00 332.00 332.00 332.00 0 0
08-Aug-2023 332.00 332.00 332.00 332.00 0 0
07-Aug-2023 332.00 332.00 332.00 332.00 0 0
04-Aug-2023 332.00 332.00 332.00 332.00 0 0
03-Aug-2023 332.00 332.00 332.00 332.00 0 0
02-Aug-2023 332.00 332.00 332.00 332.00 0 0
01-Aug-2023 332.00 332.00 332.00 332.00 0 0
31-Jul-2023 332.00 332.00 332.00 332.00 0 0
28-Jul-2023 332.00 332.00 332.00 332.00 0 0
27-Jul-2023 332.00 332.00 332.00 332.00 0 0
26-Jul-2023 332.00 332.00 332.00 332.00 0 0
25-Jul-2023 332.00 332.00 332.00 332.00 0 0
24-Jul-2023 332.00 332.00 332.00 332.00 0 0
21-Jul-2023 332.00 332.00 332.00 332.00 0 0
20-Jul-2023 332.00 332.00 332.00 332.00 100 0
18-Jul-2023 332.00 332.00 332.00 332.00 0 0
17-Jul-2023 336.00 336.00 332.00 332.00 300 0
14-Jul-2023 336.00 336.00 336.00 336.00 100 0
13-Jul-2023 322.00 322.00 322.00 322.00 500 0
12-Jul-2023 324.00 324.00 324.00 324.00 100 0
11-Jul-2023 322.00 322.00 322.00 322.00 0 0
10-Jul-2023 322.00 322.00 322.00 322.00 0 0
07-Jul-2023 322.00 322.00 322.00 322.00 0 0
06-Jul-2023 322.00 322.00 322.00 322.00 0 0
05-Jul-2023 322.00 322.00 322.00 322.00 0 0
04-Jul-2023 322.00 322.00 322.00 322.00 100 0
03-Jul-2023 316.00 316.00 316.00 316.00 0 0
27-Jun-2023 316.00 316.00 316.00 316.00 0 0
26-Jun-2023 316.00 316.00 316.00 316.00 0 0
23-Jun-2023 316.00 316.00 316.00 316.00 0 0
22-Jun-2023 316.00 316.00 316.00 316.00 0 0
21-Jun-2023 316.00 316.00 316.00 316.00 0 0
20-Jun-2023 316.00 316.00 316.00 316.00 0 0
19-Jun-2023 316.00 316.00 316.00 316.00 0 0
16-Jun-2023 316.00 316.00 316.00 316.00 0 0
15-Jun-2023 316.00 316.00 316.00 316.00 100 0
14-Jun-2023 314.00 314.00 314.00 314.00 0 0
13-Jun-2023 314.00 314.00 314.00 314.00 100 0
12-Jun-2023 314.00 314.00 314.00 314.00 100 0
09-Jun-2023 316.00 316.00 316.00 316.00 0 0
08-Jun-2023 318.00 328.00 306.00 316.00 900 0
07-Jun-2023 316.00 316.00 316.00 316.00 800 0
06-Jun-2023 318.00 332.00 292.00 326.00 3,900 0
05-Jun-2023 318.00 318.00 318.00 318.00 100 0
31-May-2023 324.00 324.00 316.00 324.00 6,100 0
30-May-2023 306.00 318.00 304.00 318.00 700 0
29-May-2023 322.00 330.00 308.00 320.00 1,500 0
26-May-2023 340.00 340.00 328.00 328.00 800 0
25-May-2023 338.00 338.00 320.00 320.00 2,000 0
24-May-2023 336.00 336.00 336.00 336.00 400 0
23-May-2023 318.00 338.00 316.00 338.00 2,500 0
22-May-2023 326.00 342.00 322.00 338.00 1,300 0
19-May-2023 346.00 346.00 346.00 346.00 0 0
17-May-2023 348.00 348.00 346.00 346.00 3,300 0
16-May-2023 342.00 342.00 342.00 342.00 0 0
15-May-2023 344.00 344.00 324.00 342.00 2,500 0
12-May-2023 344.00 344.00 344.00 344.00 200 0
11-May-2023 322.00 322.00 318.00 320.00 1,500 0
10-May-2023 316.00 326.00 316.00 326.00 1,800 0
09-May-2023 332.00 332.00 332.00 332.00 0 0
08-May-2023 332.00 332.00 332.00 332.00 0 0
05-May-2023 330.00 332.00 312.00 332.00 3,300 0
04-May-2023 328.00 338.00 316.00 334.00 9,100 0
03-May-2023 322.00 336.00 322.00 334.00 7,300 0
02-May-2023 288.00 302.00 280.00 280.00 2,000 0
28-Apr-2023 260.00 300.00 260.00 300.00 700 0
27-Apr-2023 266.00 266.00 266.00 266.00 0 0
26-Apr-2023 230.00 266.00 230.00 266.00 900 0
18-Apr-2023 242.00 242.00 242.00 242.00 400 0
17-Apr-2023 232.00 242.00 232.00 242.00 1,200 0
14-Apr-2023 268.00 284.00 248.00 248.00 2,100 0
13-Apr-2023 262.00 262.00 262.00 262.00 0 0
12-Apr-2023 250.00 262.00 250.00 262.00 500 0
11-Apr-2023 256.00 256.00 250.00 250.00 600 0
10-Apr-2023 246.00 262.00 242.00 262.00 1,000 0
06-Apr-2023 220.00 254.00 218.00 254.00 6,200 0
05-Apr-2023 230.00 248.00 214.00 234.00 9,600 0
04-Apr-2023 218.00 230.00 218.00 230.00 1,100 0
03-Apr-2023 218.00 230.00 218.00 230.00 5,100 0
31-Mar-2023 240.00 240.00 224.00 226.00 8,000 0
30-Mar-2023 278.00 278.00 240.00 240.00 3,800 0
29-Mar-2023 220.00 254.00 220.00 254.00 3,000 0
28-Mar-2023 228.00 232.00 228.00 232.00 300 0
27-Mar-2023 238.00 246.00 238.00 242.00 500 0
24-Mar-2023 224.00 254.00 218.00 254.00 5,300 0
21-Mar-2023 234.00 234.00 232.00 232.00 6,800 0
20-Mar-2023 224.00 248.00 224.00 248.00 1,400 0
17-Mar-2023 248.00 248.00 240.00 240.00 5,200 0