PT Rockfields Properti Indonesia Tbk. (IDX:ROCK)
Indonesia · Delayed Price · Currency is IDR 2,020.00
-10.00 (-0.49%)
Sep 2, 2026, 11:59 AM WIB
IDX:ROCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 2,010.00 | 2,220.00 | 2,010.00 | 2,030.00 | 2,030.00 | 1.00% | 120,000 |
| Aug 31, 2026 | 2,040.00 | 2,050.00 | 1,990.00 | 2,010.00 | 2,010.00 | -1.95% | 30,700 |
| Aug 28, 2026 | 2,150.00 | 2,150.00 | 2,050.00 | 2,050.00 | 2,050.00 | -2.38% | 21,100 |
| Aug 27, 2026 | 2,080.00 | 2,140.00 | 1,925.00 | 2,100.00 | 2,100.00 | 1.94% | 25,700 |
| Aug 26, 2026 | 2,120.00 | 2,120.00 | 2,060.00 | 2,060.00 | 2,060.00 | -3.29% | 32,300 |
| Aug 24, 2026 | 2,120.00 | 2,210.00 | 2,100.00 | 2,130.00 | 2,130.00 | -0.93% | 57,200 |
| Aug 21, 2026 | 2,240.00 | 2,240.00 | 2,120.00 | 2,150.00 | 2,150.00 | -1.38% | 45,400 |
| Aug 20, 2026 | 2,190.00 | 2,210.00 | 2,100.00 | 2,180.00 | 2,180.00 | -0.46% | 40,700 |
| Aug 19, 2026 | 2,080.00 | 2,490.00 | 2,080.00 | 2,190.00 | 2,190.00 | 5.80% | 267,800 |
| Aug 18, 2026 | 1,960.00 | 2,130.00 | 1,960.00 | 2,070.00 | 2,070.00 | -3.27% | 112,500 |
| Aug 14, 2026 | 2,300.00 | 2,310.00 | 2,090.00 | 2,140.00 | 2,140.00 | -3.60% | 128,200 |
| Aug 13, 2026 | 2,180.00 | 2,480.00 | 2,070.00 | 2,220.00 | 2,220.00 | 8.29% | 764,400 |
| Aug 12, 2026 | 2,100.00 | 2,170.00 | 2,000.00 | 2,050.00 | 2,050.00 | -2.84% | 132,400 |
| Aug 11, 2026 | 2,280.00 | 2,300.00 | 2,000.00 | 2,110.00 | 2,110.00 | -9.44% | 302,000 |
| Aug 10, 2026 | 2,100.00 | 2,340.00 | 2,100.00 | 2,330.00 | 2,330.00 | 24.27% | 1,629,300 |
| Aug 7, 2026 | 1,875.00 | 1,875.00 | 1,850.00 | 1,875.00 | 1,875.00 | 25.00% | 108,500 |
| Aug 6, 2026 | 1,765.00 | 1,770.00 | 1,500.00 | 1,500.00 | 1,500.00 | -14.77% | 37,000 |
| Aug 5, 2026 | 1,770.00 | 1,770.00 | 1,700.00 | 1,760.00 | 1,760.00 | - | 14,800 |
| Aug 4, 2026 | 1,720.00 | 1,790.00 | 1,720.00 | 1,760.00 | 1,760.00 | 2.03% | 8,500 |
| Aug 3, 2026 | 1,780.00 | 1,790.00 | 1,700.00 | 1,725.00 | 1,725.00 | -3.63% | 11,300 |
| Jul 31, 2026 | 1,775.00 | 1,795.00 | 1,760.00 | 1,790.00 | 1,790.00 | 0.85% | 7,000 |
| Jul 30, 2026 | 1,750.00 | 1,780.00 | 1,750.00 | 1,775.00 | 1,775.00 | 1.43% | 800 |
| Jul 29, 2026 | 1,830.00 | 1,830.00 | 1,735.00 | 1,750.00 | 1,750.00 | 1.16% | 28,700 |
| Jul 28, 2026 | 1,780.00 | 1,780.00 | 1,725.00 | 1,730.00 | 1,730.00 | -2.81% | 5,500 |
| Jul 27, 2026 | 1,795.00 | 1,840.00 | 1,695.00 | 1,780.00 | 1,780.00 | -1.11% | 34,400 |
| Jul 24, 2026 | 1,835.00 | 1,895.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.91% | 8,300 |
| Jul 23, 2026 | 1,865.00 | 1,870.00 | 1,805.00 | 1,835.00 | 1,835.00 | -1.61% | 51,000 |
| Jul 22, 2026 | 1,820.00 | 1,900.00 | 1,790.00 | 1,865.00 | 1,865.00 | 1.36% | 23,900 |
| Jul 21, 2026 | 1,900.00 | 1,900.00 | 1,795.00 | 1,840.00 | 1,840.00 | -2.13% | 22,700 |
| Jul 20, 2026 | 1,745.00 | 1,975.00 | 1,745.00 | 1,880.00 | 1,880.00 | 5.32% | 41,400 |
| Jul 17, 2026 | 1,750.00 | 1,800.00 | 1,750.00 | 1,785.00 | 1,785.00 | 1.71% | 7,400 |
| Jul 16, 2026 | 1,760.00 | 1,780.00 | 1,730.00 | 1,755.00 | 1,755.00 | -1.40% | 7,400 |
| Jul 15, 2026 | 1,820.00 | 2,000.00 | 1,760.00 | 1,780.00 | 1,780.00 | -2.20% | 47,100 |
| Jul 14, 2026 | 1,800.00 | 1,820.00 | 1,750.00 | 1,820.00 | 1,820.00 | 1.11% | 24,600 |
| Jul 13, 2026 | 1,810.00 | 1,845.00 | 1,700.00 | 1,800.00 | 1,800.00 | -1.10% | 15,800 |
| Jul 10, 2026 | 1,840.00 | 1,980.00 | 1,810.00 | 1,820.00 | 1,820.00 | -0.27% | 15,500 |
| Jul 9, 2026 | 1,860.00 | 1,860.00 | 1,800.00 | 1,825.00 | 1,825.00 | - | 23,200 |
| Jul 8, 2026 | 1,790.00 | 2,010.00 | 1,770.00 | 1,825.00 | 1,825.00 | 3.69% | 98,400 |
| Jul 7, 2026 | 1,720.00 | 1,825.00 | 1,700.00 | 1,760.00 | 1,760.00 | 2.33% | 27,100 |
| Jul 6, 2026 | 1,745.00 | 1,755.00 | 1,650.00 | 1,720.00 | 1,720.00 | -0.86% | 12,500 |
| Jul 3, 2026 | 1,800.00 | 1,850.00 | 1,730.00 | 1,735.00 | 1,735.00 | 0.87% | 9,500 |
| Jul 2, 2026 | 1,670.00 | 1,850.00 | 1,620.00 | 1,720.00 | 1,720.00 | 6.17% | 16,200 |
| Jul 1, 2026 | 1,520.00 | 1,800.00 | 1,520.00 | 1,620.00 | 1,620.00 | 3.51% | 16,100 |
| Jun 30, 2026 | 1,685.00 | 1,685.00 | 1,515.00 | 1,565.00 | 1,565.00 | -7.12% | 9,500 |
| Jun 29, 2026 | 1,750.00 | 1,750.00 | 1,650.00 | 1,685.00 | 1,685.00 | -3.71% | 19,700 |
| Jun 26, 2026 | 1,940.00 | 1,940.00 | 1,700.00 | 1,750.00 | 1,750.00 | -9.79% | 24,600 |
| Jun 25, 2026 | 1,800.00 | 1,960.00 | 1,775.00 | 1,940.00 | 1,940.00 | 7.78% | 21,200 |
| Jun 24, 2026 | 1,955.00 | 2,000.00 | 1,780.00 | 1,800.00 | 1,800.00 | -7.22% | 16,200 |
| Jun 23, 2026 | 2,080.00 | 2,100.00 | 1,855.00 | 1,940.00 | 1,940.00 | 2.92% | 72,400 |
| Jun 22, 2026 | 1,980.00 | 2,140.00 | 1,720.00 | 1,885.00 | 1,885.00 | 6.20% | 141,300 |