Price History - ROCK

Kembali ke Company
Ticker: ROCK
Company: PT Rockfields Properti Indonesia Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 256.00 256.00 220.00 256.00 7,400 0
15-Mar-2023 236.00 276.00 236.00 236.00 11,000 0
14-Mar-2023 270.00 270.00 252.00 252.00 25,700 0
13-Mar-2023 290.00 290.00 270.00 270.00 700 0
10-Mar-2023 310.00 310.00 290.00 290.00 400 0
09-Mar-2023 284.00 310.00 268.00 310.00 3,900 0
08-Mar-2023 254.00 292.00 254.00 284.00 1,200 0
07-Mar-2023 270.00 294.00 270.00 270.00 2,400 0
06-Mar-2023 294.00 294.00 270.00 270.00 1,800 0
03-Mar-2023 276.00 300.00 266.00 290.00 5,900 0
02-Mar-2023 288.00 288.00 276.00 276.00 300 0
01-Mar-2023 258.00 276.00 258.00 276.00 600 0
28-Feb-2023 276.00 276.00 264.00 276.00 10,400 0
27-Feb-2023 254.00 276.00 254.00 276.00 500 0
24-Feb-2023 258.00 262.00 252.00 252.00 1,000 0
23-Feb-2023 256.00 272.00 256.00 258.00 1,200 0
22-Feb-2023 262.00 288.00 250.00 272.00 1,400 0
21-Feb-2023 266.00 270.00 260.00 262.00 1,100 0
20-Feb-2023 270.00 270.00 270.00 270.00 100 0
17-Feb-2023 280.00 280.00 280.00 280.00 1,200 0
16-Feb-2023 270.00 276.00 270.00 276.00 6,900 0
15-Feb-2023 276.00 276.00 276.00 276.00 1,000 0
14-Feb-2023 282.00 282.00 276.00 276.00 500 0
13-Feb-2023 272.00 292.00 272.00 284.00 11,600 0
10-Feb-2023 292.00 298.00 292.00 292.00 300 0
09-Feb-2023 312.00 312.00 312.00 312.00 100 0
08-Feb-2023 274.00 302.00 274.00 302.00 18,600 0
07-Feb-2023 280.00 294.00 274.00 294.00 400 0
06-Feb-2023 292.00 294.00 282.00 294.00 500 0
03-Feb-2023 292.00 294.00 272.00 294.00 6,900 0
02-Feb-2023 282.00 296.00 278.00 292.00 1,500 0
01-Feb-2023 268.00 298.00 268.00 298.00 4,200 0
31-Jan-2023 276.00 298.00 268.00 276.00 3,100 0
30-Jan-2023 278.00 278.00 278.00 278.00 100 0
27-Jan-2023 286.00 298.00 276.00 292.00 5,700 0
26-Jan-2023 268.00 294.00 268.00 286.00 1,900 0
25-Jan-2023 266.00 302.00 266.00 282.00 4,400 0
24-Jan-2023 278.00 302.00 278.00 280.00 5,800 0
20-Jan-2023 302.00 324.00 290.00 294.00 1,400 0
19-Jan-2023 352.00 352.00 302.00 308.00 13,100 0
18-Jan-2023 324.00 324.00 324.00 324.00 200 0
17-Jan-2023 348.00 348.00 348.00 348.00 0 0
16-Jan-2023 350.00 350.00 348.00 348.00 2,500 0
13-Jan-2023 350.00 350.00 346.00 346.00 1,000 0
12-Jan-2023 338.00 338.00 336.00 336.00 300 0
11-Jan-2023 342.00 342.00 320.00 320.00 1,300 0
10-Jan-2023 276.00 322.00 274.00 322.00 24,600 0
09-Jan-2023 294.00 294.00 294.00 294.00 0 0
06-Jan-2023 294.00 294.00 294.00 294.00 100 0
05-Jan-2023 316.00 316.00 296.00 296.00 7,800 0
04-Jan-2023 276.00 318.00 276.00 318.00 1,300 0
03-Jan-2023 278.00 294.00 278.00 290.00 2,700 0
02-Jan-2023 272.00 272.00 272.00 272.00 400 0
30-Dec-2022 272.00 272.00 272.00 272.00 2,000 0
29-Dec-2022 286.00 286.00 286.00 286.00 200 0
28-Dec-2022 306.00 306.00 286.00 286.00 4,000 0
27-Dec-2022 306.00 306.00 306.00 306.00 100 0
26-Dec-2022 324.00 324.00 324.00 324.00 0 0
23-Dec-2022 318.00 338.00 318.00 324.00 3,000 0
22-Dec-2022 336.00 336.00 336.00 336.00 0 0
21-Dec-2022 336.00 336.00 336.00 336.00 0 0
20-Dec-2022 336.00 336.00 336.00 336.00 0 0
19-Dec-2022 336.00 336.00 336.00 336.00 0 0
16-Dec-2022 336.00 336.00 336.00 336.00 100 0
15-Dec-2022 352.00 352.00 352.00 352.00 0 0
14-Dec-2022 352.00 352.00 352.00 352.00 0 0
13-Dec-2022 352.00 352.00 352.00 352.00 0 0
12-Dec-2022 386.00 386.00 352.00 352.00 300 0
09-Dec-2022 352.00 352.00 352.00 352.00 1,000 0
08-Dec-2022 354.00 354.00 354.00 354.00 2,000 0
07-Dec-2022 354.00 354.00 354.00 354.00 1,100 0
06-Dec-2022 356.00 356.00 354.00 354.00 300 0
05-Dec-2022 358.00 358.00 356.00 356.00 2,300 0
02-Dec-2022 364.00 364.00 350.00 360.00 3,200 0
01-Dec-2022 374.00 374.00 374.00 374.00 0 0
30-Nov-2022 374.00 374.00 374.00 374.00 0 0
29-Nov-2022 374.00 374.00 374.00 374.00 0 0
28-Nov-2022 374.00 374.00 374.00 374.00 100 0
25-Nov-2022 396.00 396.00 372.00 372.00 400 0
24-Nov-2022 398.00 398.00 398.00 398.00 0 0
23-Nov-2022 398.00 398.00 398.00 398.00 0 0
22-Nov-2022 398.00 398.00 398.00 398.00 0 0
21-Nov-2022 400.00 400.00 398.00 398.00 200 0
18-Nov-2022 388.00 400.00 388.00 400.00 2,300 0
17-Nov-2022 416.00 416.00 416.00 416.00 100 0
16-Nov-2022 416.00 416.00 416.00 416.00 2,500 0
15-Nov-2022 422.00 422.00 416.00 416.00 600 0
14-Nov-2022 430.00 458.00 422.00 422.00 5,700 0
11-Nov-2022 432.00 432.00 422.00 422.00 300 0
10-Nov-2022 438.00 438.00 420.00 420.00 200 0
09-Nov-2022 442.00 442.00 430.00 430.00 200 0
08-Nov-2022 436.00 438.00 436.00 438.00 200 0
07-Nov-2022 442.00 442.00 428.00 428.00 300 0
04-Nov-2022 436.00 460.00 436.00 442.00 7,900 0
03-Nov-2022 426.00 426.00 426.00 426.00 0 0
02-Nov-2022 422.00 444.00 422.00 426.00 6,200 0
01-Nov-2022 466.00 466.00 406.00 424.00 8,400 0
31-Oct-2022 430.00 464.00 430.00 430.00 3,900 0
28-Oct-2022 460.00 460.00 430.00 430.00 500 0
27-Oct-2022 430.00 446.00 420.00 432.00 3,700 0