Price History - ROCK

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