PT Rockfields Properti Indonesia Tbk. (IDX:ROCK)
Indonesia · Delayed Price · Currency is IDR 1,655.00
+330.00 (24.91%)
At close: Dec 5, 2025
IDX:ROCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,650.00 | 1,655.00 | 1,350.00 | 1,655.00 | 1,655.00 | 24.91% | 425,200 |
| Dec 3, 2025 | 1,320.00 | 1,325.00 | 1,070.00 | 1,325.00 | 1,325.00 | 25.00% | 1,272,600 |
| Dec 2, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 24.71% | 227,100 |
| Dec 1, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 25.00% | 107,000 |
| Nov 28, 2025 | 600.00 | 680.00 | 600.00 | 680.00 | 680.00 | 24.77% | 152,800 |
| Nov 27, 2025 | 488.00 | 545.00 | 486.00 | 545.00 | 545.00 | 9.00% | 48,100 |
| Nov 26, 2025 | 450.00 | 500.00 | 450.00 | 500.00 | 500.00 | - | 60,800 |
| Nov 25, 2025 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -7.41% | 1,100 |
| Nov 24, 2025 | 450.00 | 540.00 | 450.00 | 540.00 | 540.00 | 9.31% | 1,000 |
| Nov 21, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - | 11,900 |
| Nov 20, 2025 | 460.00 | 494.00 | 460.00 | 494.00 | 494.00 | 7.39% | 5,100 |
| Nov 19, 2025 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | -8.91% | 15,000 |
| Nov 18, 2025 | 450.00 | 505.00 | 450.00 | 505.00 | 505.00 | 7.91% | 1,100 |
| Nov 17, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | 1,300 |
| Nov 14, 2025 | 426.00 | 468.00 | 426.00 | 468.00 | 468.00 | 9.86% | 37,000 |
| Nov 13, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | 57,700 |
| Nov 12, 2025 | 450.00 | 450.00 | 426.00 | 426.00 | 426.00 | -7.39% | 83,600 |
| Nov 11, 2025 | 470.00 | 470.00 | 426.00 | 460.00 | 460.00 | -2.54% | 54,800 |
| Nov 10, 2025 | 500.00 | 500.00 | 472.00 | 472.00 | 472.00 | -5.60% | 14,800 |
| Nov 7, 2025 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 6.38% | 16,500 |
| Nov 6, 2025 | 470.00 | 515.00 | 470.00 | 470.00 | 470.00 | - | 36,100 |
| Nov 5, 2025 | 496.00 | 496.00 | 470.00 | 470.00 | 470.00 | -5.24% | 29,100 |
| Nov 4, 2025 | 540.00 | 540.00 | 496.00 | 496.00 | 496.00 | -9.82% | 2,500 |
| Nov 3, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -7.56% | 100 |
| Oct 31, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 100 |
| Oct 30, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 200 |
| Oct 29, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 1.71% | 10,400 |
| Oct 28, 2025 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | 1.74% | 35,200 |
| Oct 27, 2025 | 555.00 | 575.00 | 555.00 | 575.00 | 575.00 | 8.49% | 20,900 |
| Oct 24, 2025 | 515.00 | 530.00 | 515.00 | 530.00 | 530.00 | 4.95% | 15,300 |
| Oct 23, 2025 | 560.00 | 560.00 | 505.00 | 505.00 | 505.00 | -9.82% | 33,400 |
| Oct 22, 2025 | 595.00 | 595.00 | 560.00 | 560.00 | 560.00 | -9.68% | 12,000 |
| Oct 21, 2025 | 625.00 | 625.00 | 570.00 | 620.00 | 620.00 | -1.59% | 600 |
| Oct 20, 2025 | 690.00 | 690.00 | 630.00 | 630.00 | 630.00 | -8.70% | 11,200 |
| Oct 16, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 10,700 |
| Oct 14, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -6.12% | 1,200 |
| Oct 13, 2025 | 740.00 | 740.00 | 735.00 | 735.00 | 735.00 | -1.34% | 1,100 |
| Oct 10, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | 600 |
| Oct 9, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | 1,300 |
| Oct 8, 2025 | 735.00 | 750.00 | 735.00 | 745.00 | 745.00 | 1.36% | 14,900 |
| Oct 7, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 9.70% | 12,900 |
| Oct 6, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 9.84% | 1,100 |
| Oct 3, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 3,000 |
| Oct 2, 2025 | 670.00 | 670.00 | 610.00 | 610.00 | 610.00 | -8.96% | 800 |
| Oct 1, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -0.74% | 3,500 |
| Sep 30, 2025 | 700.00 | 700.00 | 675.00 | 675.00 | 675.00 | -10.00% | 16,100 |
| Sep 29, 2025 | 745.00 | 750.00 | 745.00 | 750.00 | 750.00 | -9.09% | 16,800 |
| Sep 26, 2025 | 775.00 | 825.00 | 775.00 | 825.00 | 825.00 | 6.45% | 24,900 |
| Sep 25, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | -9.88% | 14,000 |
| Sep 24, 2025 | 945.00 | 945.00 | 855.00 | 860.00 | 860.00 | -9.47% | 4,200 |