PT Rockfields Properti Indonesia Tbk. (IDX:ROCK)
Indonesia · Delayed Price · Currency is IDR 500.00
+40.00 (8.70%)
Aug 1, 2025, 4:00 PM WIB
IDX:ROCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | 8.70% | 15,000 |
| Jul 31, 2025 | 466.00 | 466.00 | 460.00 | 460.00 | 460.00 | 8.49% | 131,600 |
| Jul 30, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 9.84% | 83,200 |
| Jul 29, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 9.66% | 5,000 |
| Jul 28, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 10.00% | 7,200 |
| Jul 25, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 9.59% | 5,000 |
| Jul 24, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 9.77% | 19,000 |
| Jul 23, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 9.92% | 200 |
| Jul 22, 2025 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | 6.14% | 61,200 |
| Jul 21, 2025 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | 124,900 |
| Jul 18, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | 2,400 |
| Jul 17, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 300 |
| Jul 16, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 300 |
| Jul 15, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Jul 14, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Jul 11, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Jul 10, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Jul 9, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Jul 8, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Jul 7, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Jul 4, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 11,300 |
| Jul 3, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 20,400 |
| Jul 2, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Jul 1, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 17,100 |
| Jun 30, 2025 | 250.00 | 250.00 | 228.00 | 228.00 | 228.00 | - | 200 |
| Jun 26, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Jun 25, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Jun 24, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 3,100 |
| Jun 23, 2025 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | -3.39% | 6,800 |
| Jun 20, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -9.23% | 15,700 |
| Jun 19, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Jun 18, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Jun 17, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 9.24% | 200 |
| Jun 16, 2025 | 252.00 | 252.00 | 238.00 | 238.00 | 238.00 | -5.56% | 1,200 |
| Jun 13, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | 100 |
| Jun 12, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | 200 |
| Jun 11, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Jun 10, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -9.35% | 200 |
| Jun 5, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Jun 4, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Jun 3, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Jun 2, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 100 |
| May 28, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -9.74% | 200 |
| May 27, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | - |
| May 26, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | - |
| May 23, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | - |
| May 22, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | - |
| May 21, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | 100 |
| May 20, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | - |
| May 19, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | - |