PT Rockfields Properti Indonesia Tbk. (IDX:ROCK)
Indonesia · Delayed Price · Currency is IDR 1,820.00
-80.00 (-4.21%)
Oct 30, 2026, 4:02 PM WIB
IDX:ROCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,900.00 | 1,900.00 | 1,790.00 | 1,820.00 | 1,820.00 | -4.21% | 107,200 |
| Oct 29, 2026 | 1,955.00 | 1,955.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.81% | 44,300 |
| Oct 28, 2026 | 1,910.00 | 2,140.00 | 1,905.00 | 1,955.00 | 1,955.00 | 2.36% | 111,700 |
| Oct 27, 2026 | 2,020.00 | 2,020.00 | 1,900.00 | 1,910.00 | 1,910.00 | -5.45% | 61,500 |
| Oct 26, 2026 | 2,040.00 | 2,140.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.98% | 55,800 |
| Oct 23, 2026 | 2,090.00 | 2,260.00 | 2,020.00 | 2,040.00 | 2,040.00 | -2.39% | 101,300 |
| Oct 22, 2026 | 2,190.00 | 2,190.00 | 2,070.00 | 2,090.00 | 2,090.00 | -5.86% | 143,700 |
| Oct 21, 2026 | 2,500.00 | 2,550.00 | 2,220.00 | 2,220.00 | 2,220.00 | -6.72% | 475,800 |
| Oct 20, 2026 | 1,910.00 | 2,380.00 | 1,780.00 | 2,380.00 | 2,380.00 | 24.61% | 770,000 |
| Oct 19, 2026 | 1,820.00 | 1,955.00 | 1,820.00 | 1,910.00 | 1,910.00 | -2.30% | 199,000 |
| Oct 16, 2026 | 1,955.00 | 2,250.00 | 1,955.00 | 1,955.00 | 1,955.00 | -15.00% | 231,200 |
| Oct 15, 2026 | 2,640.00 | 2,640.00 | 2,260.00 | 2,300.00 | 2,300.00 | -13.21% | 292,100 |
| Oct 14, 2026 | 2,350.00 | 2,820.00 | 2,310.00 | 2,650.00 | 2,650.00 | 17.26% | 2,070,600 |
| Oct 13, 2026 | 2,450.00 | 2,460.00 | 2,230.00 | 2,260.00 | 2,260.00 | -5.04% | 69,200 |
| Oct 12, 2026 | 2,590.00 | 2,800.00 | 2,370.00 | 2,380.00 | 2,380.00 | -8.46% | 112,800 |
| Oct 9, 2026 | 2,780.00 | 2,840.00 | 2,580.00 | 2,600.00 | 2,600.00 | -6.14% | 74,500 |
| Oct 8, 2026 | 2,700.00 | 3,100.00 | 2,700.00 | 2,770.00 | 2,770.00 | -1.07% | 215,800 |
| Oct 7, 2026 | 2,920.00 | 3,050.00 | 2,760.00 | 2,800.00 | 2,800.00 | -11.11% | 630,900 |
| Oct 6, 2026 | 3,400.00 | 3,690.00 | 3,150.00 | 3,150.00 | 3,150.00 | -14.86% | 331,300 |
| Oct 5, 2026 | 3,310.00 | 3,700.00 | 2,600.00 | 3,700.00 | 3,700.00 | 25.00% | 1,048,500 |
| Oct 2, 2026 | 2,410.00 | 2,960.00 | 2,410.00 | 2,960.00 | 2,960.00 | 24.89% | 1,012,600 |
| Oct 1, 2026 | 1,960.00 | 2,370.00 | 1,925.00 | 2,370.00 | 2,370.00 | 24.74% | 648,200 |
| Sep 30, 2026 | 2,170.00 | 2,330.00 | 1,900.00 | 1,900.00 | 1,900.00 | -12.04% | 189,500 |
| Sep 29, 2026 | 2,380.00 | 2,450.00 | 2,000.00 | 2,160.00 | 2,160.00 | -4.85% | 117,400 |
| Sep 28, 2026 | 2,220.00 | 2,490.00 | 2,220.00 | 2,270.00 | 2,270.00 | 7.58% | 485,400 |
| Sep 25, 2026 | 1,905.00 | 2,390.00 | 1,905.00 | 2,110.00 | 2,110.00 | 10.18% | 1,198,500 |
| Sep 24, 2026 | 1,900.00 | 1,965.00 | 1,880.00 | 1,915.00 | 1,915.00 | 0.79% | 26,200 |
| Sep 23, 2026 | 1,915.00 | 1,985.00 | 1,850.00 | 1,900.00 | 1,900.00 | -0.78% | 30,800 |
| Sep 22, 2026 | 1,995.00 | 2,020.00 | 1,900.00 | 1,915.00 | 1,915.00 | -3.77% | 16,500 |
| Sep 21, 2026 | 1,990.00 | 1,995.00 | 1,985.00 | 1,990.00 | 1,990.00 | - | 14,800 |
| Sep 18, 2026 | 1,995.00 | 2,030.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.25% | 3,900 |
| Sep 17, 2026 | 1,990.00 | 2,060.00 | 1,990.00 | 1,995.00 | 1,995.00 | -0.75% | 5,700 |
| Sep 16, 2026 | 2,000.00 | 2,060.00 | 1,950.00 | 2,010.00 | 2,010.00 | -2.90% | 11,400 |
| Sep 15, 2026 | 1,990.00 | 2,070.00 | 1,990.00 | 2,070.00 | 2,070.00 | 4.02% | 16,500 |
| Sep 14, 2026 | 2,020.00 | 2,070.00 | 1,990.00 | 1,990.00 | 1,990.00 | -3.86% | 40,600 |
| Sep 11, 2026 | 2,120.00 | 2,130.00 | 2,020.00 | 2,070.00 | 2,070.00 | -0.96% | 29,100 |
| Sep 10, 2026 | 2,080.00 | 2,090.00 | 2,050.00 | 2,090.00 | 2,090.00 | 0.97% | 15,700 |
| Sep 9, 2026 | 2,110.00 | 2,150.00 | 2,050.00 | 2,070.00 | 2,070.00 | -1.43% | 36,700 |
| Sep 8, 2026 | 2,150.00 | 2,170.00 | 2,020.00 | 2,100.00 | 2,100.00 | 1.45% | 114,100 |
| Sep 7, 2026 | 2,170.00 | 2,250.00 | 1,995.00 | 2,070.00 | 2,070.00 | -2.36% | 179,000 |
| Sep 4, 2026 | 2,050.00 | 2,480.00 | 2,010.00 | 2,120.00 | 2,120.00 | 5.47% | 982,000 |
| Sep 3, 2026 | 2,100.00 | 2,100.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.50% | 25,300 |
| Sep 2, 2026 | 2,090.00 | 2,120.00 | 1,995.00 | 2,020.00 | 2,020.00 | -0.49% | 27,800 |
| 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 |