Rockfields Property Indonesia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2023-08-02 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2023-08-01 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2023-07-31 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2023-07-28 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2023-07-27 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2023-07-26 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2023-07-25 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2023-07-24 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2023-07-21 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2023-07-20 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 100 |
| 2023-07-18 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2023-07-17 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | 300 |
| 2023-07-14 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 100 |
| 2023-07-13 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 500 |
| 2023-07-12 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 100 |
| 2023-07-11 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2023-07-10 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2023-07-07 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2023-07-06 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2023-07-05 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2023-07-04 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 100 |
| 2023-07-03 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2023-06-27 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2023-06-26 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2023-06-23 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2023-06-22 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2023-06-21 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2023-06-20 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2023-06-19 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2023-06-16 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2023-06-15 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 100 |
| 2023-06-14 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2023-06-13 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 100 |
| 2023-06-12 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 100 |
| 2023-06-09 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2023-06-08 | 318.00 | 328.00 | 306.00 | 316.00 | 316.00 | 900 |
| 2023-06-07 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 800 |
| 2023-06-06 | 318.00 | 332.00 | 292.00 | 326.00 | 326.00 | 3,900 |
| 2023-06-05 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 100 |
| 2023-05-31 | 324.00 | 324.00 | 316.00 | 324.00 | 324.00 | 6,100 |
| 2023-05-30 | 306.00 | 318.00 | 304.00 | 318.00 | 318.00 | 700 |
| 2023-05-29 | 322.00 | 330.00 | 308.00 | 320.00 | 320.00 | 1,500 |
| 2023-05-26 | 340.00 | 340.00 | 328.00 | 328.00 | 328.00 | 800 |
| 2023-05-25 | 338.00 | 338.00 | 320.00 | 320.00 | 320.00 | 2,000 |
| 2023-05-24 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 400 |
| 2023-05-23 | 318.00 | 338.00 | 316.00 | 338.00 | 338.00 | 2,500 |
| 2023-05-22 | 326.00 | 342.00 | 322.00 | 338.00 | 338.00 | 1,300 |
| 2023-05-19 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2023-05-17 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | 3,300 |
| 2023-05-16 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2023-05-15 | 344.00 | 344.00 | 324.00 | 342.00 | 342.00 | 2,500 |
| 2023-05-12 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 200 |
| 2023-05-11 | 322.00 | 322.00 | 318.00 | 320.00 | 320.00 | 1,500 |
| 2023-05-10 | 316.00 | 326.00 | 316.00 | 326.00 | 326.00 | 1,800 |
| 2023-05-09 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2023-05-08 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2023-05-05 | 330.00 | 332.00 | 312.00 | 332.00 | 332.00 | 3,300 |
| 2023-05-04 | 328.00 | 338.00 | 316.00 | 334.00 | 334.00 | 9,100 |
| 2023-05-03 | 322.00 | 336.00 | 322.00 | 334.00 | 334.00 | 7,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.