Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Rockfields Properti Indonesia Tbk (ROCK) Historical Prices

ID:ROCK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,020.002,070.001,995.001,995.001,995.00-1.24%47,7000.20
Nov 10, 20262,190.002,190.001,990.002,020.002,020.00+1.25%93,2000.38
Nov 09, 20261,995.002,250.001,995.002,030.002,030.00+1.75%69,1000.28
Nov 06, 20261,980.002,330.001,975.001,995.001,995.00+1.01%164,7000.66
Nov 05, 20261,975.002,100.001,900.001,975.001,975.000.00%110,4000.40
Nov 04, 20261,975.001,975.001,975.001,975.001,975.00-6.84%22,2000.08
Nov 03, 20262,400.002,550.002,120.002,120.002,120.00-6.61%675,8002.54
Nov 02, 20261,790.002,270.001,790.002,270.002,270.00+24.73%543,1002.11
Oct 30, 20261,900.001,900.001,790.001,820.001,820.00-4.21%107,2000.42
Oct 29, 20261,955.001,955.001,900.001,900.001,900.00-2.81%44,3000.17
Oct 28, 20261,910.002,140.001,905.001,955.001,955.00+2.36%111,7000.44
Oct 27, 20262,020.002,020.001,900.001,910.001,910.00-5.45%61,5000.24
Oct 26, 20262,040.002,140.002,020.002,020.002,020.00-0.98%55,8000.22
Oct 23, 20262,090.002,260.002,020.002,040.002,040.00-2.39%101,3000.40
Oct 22, 20262,190.002,190.002,070.002,090.002,090.00-5.86%143,7000.58
Oct 21, 20262,500.002,550.002,220.002,220.002,220.00-6.72%475,8001.97
Oct 20, 20261,910.002,380.001,780.002,380.002,380.00+24.61%770,0003.34
Oct 19, 20261,820.001,955.001,820.001,910.001,910.00-2.30%199,0000.87
Oct 16, 20261,955.002,250.001,955.001,955.001,955.00-15.00%231,2001.03
Oct 15, 20262,640.002,640.002,260.002,300.002,300.00-13.21%292,1001.32
Oct 14, 20262,350.002,820.002,310.002,650.002,650.00+17.26%2,070,60011.02
Oct 13, 20262,450.002,460.002,230.002,260.002,260.00-5.04%69,2000.37
Oct 12, 20262,590.002,800.002,370.002,380.002,380.00-8.46%112,8000.61
Oct 09, 20262,780.002,840.002,580.002,600.002,600.00-6.14%74,5000.40
Oct 08, 20262,700.003,100.002,700.002,770.002,770.00-1.07%215,8001.19
Oct 07, 20262,920.003,050.002,760.002,800.002,800.00-11.11%630,9003.67
Oct 06, 20263,400.003,690.003,150.003,150.003,150.00-14.86%331,3001.98
Oct 05, 20263,310.003,700.002,600.003,700.003,700.00+25.00%1,048,5006.89
Oct 02, 20262,410.002,960.002,410.002,960.002,960.00+24.89%1,012,6007.42
Oct 01, 20261,960.002,370.001,925.002,370.002,370.00+24.74%648,2005.13
Sep 30, 20262,170.002,330.001,900.001,900.001,900.00-12.04%189,5001.53
Sep 29, 20262,380.002,450.002,000.002,160.002,160.00-4.85%117,4000.96
Sep 28, 20262,220.002,490.002,220.002,270.002,270.00+7.58%485,4004.24
Sep 25, 20261,905.002,390.001,905.002,110.002,110.00+10.18%1,198,50012.54
Sep 24, 20261,900.001,965.001,880.001,915.001,915.00+0.79%27,1000.28
Sep 23, 20261,915.001,985.001,850.001,900.001,900.00-0.78%30,8000.32
Sep 22, 20261,995.002,020.001,900.001,915.001,915.00-3.77%16,7000.18
Sep 21, 20261,990.001,995.001,985.001,990.001,990.000.00%14,8000.16
Sep 18, 20261,995.002,030.001,990.001,990.001,990.00-0.25%3,9000.04
Sep 17, 20261,990.002,060.001,990.001,995.001,995.00-0.75%5,7000.06
Sep 16, 20262,000.002,060.001,950.002,010.002,010.00-2.90%11,4000.11
Sep 15, 20261,990.002,070.001,990.002,070.002,070.00+4.02%16,5000.17
Sep 14, 20262,020.002,070.001,990.001,990.001,990.00-3.86%40,6000.39
Sep 11, 20262,120.002,130.002,020.002,070.002,070.00-0.96%29,1000.28
Sep 10, 20262,080.002,090.002,050.002,090.002,090.00+0.97%15,7000.14
Sep 09, 20262,110.002,150.002,050.002,070.002,070.00-1.43%36,7000.34
Sep 08, 20262,150.002,170.002,020.002,100.002,100.00+1.45%114,1001.03
Sep 07, 20262,170.002,250.001,995.002,070.002,070.00-2.36%179,0001.64
Sep 04, 20262,050.002,480.002,010.002,120.002,120.00+5.47%982,00010.44
Sep 03, 20262,100.002,100.002,010.002,010.002,010.00-0.50%25,3000.27