PT Rockfields Properti Indonesia Tbk. (IDX:ROCK)
Indonesia · Delayed Price · Currency is IDR 745.00
-80.00 (-9.70%)
Sep 29, 2025, 11:55 AM WIB
IDX:ROCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 775.00 | 825.00 | 775.00 | 825.00 | 825.00 | 6.45% | 22,900 |
| 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 |
| Sep 23, 2025 | 1,050.00 | 1,050.00 | 950.00 | 950.00 | 950.00 | -0.52% | 59,200 |
| Sep 22, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 9.77% | 19,400 |
| Sep 19, 2025 | 795.00 | 870.00 | 795.00 | 870.00 | 870.00 | 9.43% | 71,700 |
| Sep 18, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - | 700 |
| Sep 17, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - | 11,900 |
| Sep 16, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 9.66% | 160,600 |
| Sep 15, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 9.85% | 47,600 |
| Sep 12, 2025 | 600.00 | 660.00 | 600.00 | 660.00 | 660.00 | 10.00% | 50,400 |
| Sep 11, 2025 | 605.00 | 605.00 | 545.00 | 600.00 | 600.00 | -0.83% | 4,200 |
| Sep 10, 2025 | 496.00 | 605.00 | 496.00 | 605.00 | 605.00 | 10.00% | 5,400 |
| Sep 9, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -2.65% | 10,800 |
| Sep 8, 2025 | 625.00 | 625.00 | 565.00 | 565.00 | 565.00 | -9.60% | 30,100 |
| Sep 4, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | 100 |
| Sep 3, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | 8,700 |
| Sep 2, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 9.65% | 17,900 |
| Sep 1, 2025 | 468.00 | 570.00 | 468.00 | 570.00 | 570.00 | 9.62% | 22,200 |
| Aug 29, 2025 | 575.00 | 575.00 | 520.00 | 520.00 | 520.00 | -9.57% | 7,900 |
| Aug 28, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -9.45% | 51,800 |
| Aug 27, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 9.48% | 31,300 |
| Aug 26, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Aug 25, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Aug 22, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Aug 21, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Aug 20, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Aug 19, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Aug 15, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Aug 14, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Aug 13, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Aug 12, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Aug 11, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Aug 8, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Aug 7, 2025 | 555.00 | 580.00 | 555.00 | 580.00 | 580.00 | 5.45% | 6,900 |
| Aug 6, 2025 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 10.00% | 36,300 |
| Aug 5, 2025 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 17,900 |
| Aug 4, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| 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 |