PT Rockfields Properti Indonesia Tbk. (IDX:ROCK)
Indonesia · Delayed Price · Currency is IDR 1,750.00
-155.00 (-8.14%)
May 22, 2026, 4:00 PM WIB
IDX:ROCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,820.00 | 1,820.00 | 1,640.00 | 1,750.00 | 1,750.00 | -8.14% | 116,500 |
| May 21, 2026 | 2,080.00 | 2,200.00 | 1,810.00 | 1,905.00 | 1,905.00 | -9.72% | 69,900 |
| May 20, 2026 | 2,100.00 | 2,200.00 | 2,000.00 | 2,110.00 | 2,110.00 | -4.52% | 17,500 |
| May 19, 2026 | 2,220.00 | 2,240.00 | 1,995.00 | 2,210.00 | 2,210.00 | -0.45% | 75,600 |
| May 18, 2026 | 2,410.00 | 2,410.00 | 2,210.00 | 2,220.00 | 2,220.00 | -7.88% | 21,700 |
| May 13, 2026 | 2,260.00 | 2,410.00 | 2,100.00 | 2,410.00 | 2,410.00 | 6.64% | 72,900 |
| May 12, 2026 | 2,330.00 | 2,330.00 | 2,260.00 | 2,260.00 | 2,260.00 | -3.00% | 32,400 |
| May 11, 2026 | 2,400.00 | 2,600.00 | 2,270.00 | 2,330.00 | 2,330.00 | -1.27% | 57,700 |
| May 8, 2026 | 2,600.00 | 2,600.00 | 2,360.00 | 2,360.00 | 2,360.00 | -4.45% | 50,700 |
| May 7, 2026 | 2,600.00 | 2,850.00 | 2,400.00 | 2,470.00 | 2,470.00 | 3.35% | 654,300 |
| May 6, 2026 | 2,430.00 | 2,440.00 | 2,380.00 | 2,390.00 | 2,390.00 | -1.65% | 47,800 |
| May 5, 2026 | 2,480.00 | 2,500.00 | 2,380.00 | 2,430.00 | 2,430.00 | -1.62% | 22,900 |
| May 4, 2026 | 2,450.00 | 2,500.00 | 2,360.00 | 2,470.00 | 2,470.00 | -2.76% | 40,100 |
| Apr 30, 2026 | 2,610.00 | 2,610.00 | 2,300.00 | 2,540.00 | 2,540.00 | -0.78% | 35,900 |
| Apr 29, 2026 | 2,680.00 | 2,680.00 | 2,500.00 | 2,560.00 | 2,560.00 | -1.54% | 61,600 |
| Apr 28, 2026 | 2,600.00 | 2,680.00 | 2,520.00 | 2,600.00 | 2,600.00 | - | 74,300 |
| Apr 27, 2026 | 2,510.00 | 2,840.00 | 2,510.00 | 2,600.00 | 2,600.00 | 4.00% | 291,400 |
| Apr 24, 2026 | 2,640.00 | 2,640.00 | 2,450.00 | 2,500.00 | 2,500.00 | -5.30% | 47,000 |
| Apr 23, 2026 | 2,780.00 | 2,840.00 | 2,550.00 | 2,640.00 | 2,640.00 | -4.35% | 76,200 |
| Apr 22, 2026 | 2,570.00 | 3,000.00 | 2,400.00 | 2,760.00 | 2,760.00 | 7.39% | 487,100 |
| Apr 21, 2026 | 2,640.00 | 2,640.00 | 2,480.00 | 2,570.00 | 2,570.00 | -1.91% | 134,900 |
| Apr 20, 2026 | 2,680.00 | 2,680.00 | 2,470.00 | 2,620.00 | 2,620.00 | -2.24% | 72,500 |
| Apr 17, 2026 | 2,780.00 | 2,800.00 | 2,640.00 | 2,680.00 | 2,680.00 | -3.60% | 138,500 |
| Apr 16, 2026 | 2,840.00 | 2,850.00 | 2,740.00 | 2,780.00 | 2,780.00 | -2.11% | 120,700 |
| Apr 15, 2026 | 2,920.00 | 2,990.00 | 2,780.00 | 2,840.00 | 2,840.00 | - | 133,600 |
| Apr 14, 2026 | 2,850.00 | 2,920.00 | 2,770.00 | 2,840.00 | 2,840.00 | -0.35% | 133,400 |
| Apr 13, 2026 | 2,880.00 | 3,000.00 | 2,500.00 | 2,850.00 | 2,850.00 | -2.73% | 338,600 |
| Apr 10, 2026 | 3,000.00 | 3,430.00 | 2,710.00 | 2,930.00 | 2,930.00 | -0.34% | 1,126,400 |
| Apr 9, 2026 | 2,900.00 | 3,100.00 | 2,760.00 | 2,940.00 | 2,940.00 | 18.55% | 1,959,300 |
| Apr 8, 2026 | 2,010.00 | 2,480.00 | 1,990.00 | 2,480.00 | 2,480.00 | 24.94% | 589,200 |
| Apr 7, 2026 | 1,985.00 | 2,060.00 | 1,930.00 | 1,985.00 | 1,985.00 | 0.25% | 130,200 |
| Apr 6, 2026 | 1,890.00 | 2,260.00 | 1,890.00 | 1,980.00 | 1,980.00 | -10.81% | 564,800 |
| Apr 2, 2026 | 2,320.00 | 2,360.00 | 2,220.00 | 2,220.00 | 2,220.00 | -3.90% | 109,700 |
| Apr 1, 2026 | 2,360.00 | 2,440.00 | 2,260.00 | 2,310.00 | 2,310.00 | -2.12% | 147,500 |
| Mar 31, 2026 | 2,390.00 | 2,550.00 | 2,300.00 | 2,360.00 | 2,360.00 | -1.26% | 188,600 |
| Mar 30, 2026 | 2,440.00 | 2,920.00 | 2,190.00 | 2,390.00 | 2,390.00 | -2.45% | 586,100 |
| Mar 27, 2026 | 2,200.00 | 2,500.00 | 2,180.00 | 2,450.00 | 2,450.00 | -3.92% | 680,600 |
| Mar 26, 2026 | 2,620.00 | 2,620.00 | 2,550.00 | 2,550.00 | 2,550.00 | -15.00% | 132,300 |
| Mar 25, 2026 | 3,800.00 | 4,300.00 | 3,000.00 | 3,000.00 | 3,000.00 | -14.77% | 1,222,200 |
| Mar 17, 2026 | 3,150.00 | 3,520.00 | 3,150.00 | 3,520.00 | 3,520.00 | 24.82% | 1,406,400 |
| Mar 16, 2026 | 2,600.00 | 2,820.00 | 2,490.00 | 2,820.00 | 2,820.00 | 24.78% | 596,400 |
| Mar 13, 2026 | 1,815.00 | 2,260.00 | 1,815.00 | 2,260.00 | 2,260.00 | 24.86% | 477,600 |
| Mar 12, 2026 | 1,990.00 | 2,050.00 | 1,800.00 | 1,810.00 | 1,810.00 | -9.05% | 120,000 |
| Mar 11, 2026 | 2,110.00 | 2,200.00 | 1,900.00 | 1,990.00 | 1,990.00 | -5.24% | 88,100 |
| Mar 10, 2026 | 1,990.00 | 2,160.00 | 1,840.00 | 2,100.00 | 2,100.00 | 9.95% | 156,300 |
| Mar 9, 2026 | 2,150.00 | 2,150.00 | 1,840.00 | 1,910.00 | 1,910.00 | -11.16% | 154,900 |
| Mar 6, 2026 | 2,460.00 | 2,570.00 | 2,090.00 | 2,150.00 | 2,150.00 | 4.37% | 1,566,400 |
| Mar 5, 2026 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 24.47% | 137,300 |
| Mar 4, 2026 | 1,850.00 | 1,900.00 | 1,645.00 | 1,655.00 | 1,655.00 | -12.89% | 84,200 |
| Mar 3, 2026 | 2,100.00 | 2,100.00 | 1,850.00 | 1,900.00 | 1,900.00 | -9.52% | 53,900 |