Rockfields Property Indonesia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 322.00 | 336.00 | 322.00 | 334.00 | 334.00 | 7,300 |
| 2023-05-02 | 288.00 | 302.00 | 280.00 | 280.00 | 280.00 | 2,000 |
| 2023-04-28 | 260.00 | 300.00 | 260.00 | 300.00 | 300.00 | 700 |
| 2023-04-27 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2023-04-26 | 230.00 | 266.00 | 230.00 | 266.00 | 266.00 | 900 |
| 2023-04-18 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 400 |
| 2023-04-17 | 232.00 | 242.00 | 232.00 | 242.00 | 242.00 | 1,200 |
| 2023-04-14 | 268.00 | 284.00 | 248.00 | 248.00 | 248.00 | 2,100 |
| 2023-04-13 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2023-04-12 | 250.00 | 262.00 | 250.00 | 262.00 | 262.00 | 500 |
| 2023-04-11 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 600 |
| 2023-04-10 | 246.00 | 262.00 | 242.00 | 262.00 | 262.00 | 1,000 |
| 2023-04-06 | 220.00 | 254.00 | 218.00 | 254.00 | 254.00 | 6,200 |
| 2023-04-05 | 230.00 | 248.00 | 214.00 | 234.00 | 234.00 | 9,600 |
| 2023-04-04 | 218.00 | 230.00 | 218.00 | 230.00 | 230.00 | 1,100 |
| 2023-04-03 | 218.00 | 230.00 | 218.00 | 230.00 | 230.00 | 5,100 |
| 2023-03-31 | 240.00 | 240.00 | 224.00 | 226.00 | 226.00 | 8,000 |
| 2023-03-30 | 278.00 | 278.00 | 240.00 | 240.00 | 240.00 | 3,800 |
| 2023-03-29 | 220.00 | 254.00 | 220.00 | 254.00 | 254.00 | 3,000 |
| 2023-03-28 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | 300 |
| 2023-03-27 | 238.00 | 246.00 | 238.00 | 242.00 | 242.00 | 500 |
| 2023-03-24 | 224.00 | 254.00 | 218.00 | 254.00 | 254.00 | 5,300 |
| 2023-03-21 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 6,800 |
| 2023-03-20 | 224.00 | 248.00 | 224.00 | 248.00 | 248.00 | 1,400 |
| 2023-03-17 | 248.00 | 248.00 | 240.00 | 240.00 | 240.00 | 5,200 |
| 2023-03-16 | 256.00 | 256.00 | 220.00 | 256.00 | 256.00 | 7,400 |
| 2023-03-15 | 236.00 | 276.00 | 236.00 | 236.00 | 236.00 | 11,000 |
| 2023-03-14 | 270.00 | 270.00 | 252.00 | 252.00 | 252.00 | 25,700 |
| 2023-03-13 | 290.00 | 290.00 | 270.00 | 270.00 | 270.00 | 700 |
| 2023-03-10 | 310.00 | 310.00 | 290.00 | 290.00 | 290.00 | 400 |
| 2023-03-09 | 284.00 | 310.00 | 268.00 | 310.00 | 310.00 | 3,900 |
| 2023-03-08 | 254.00 | 292.00 | 254.00 | 284.00 | 284.00 | 1,200 |
| 2023-03-07 | 270.00 | 294.00 | 270.00 | 270.00 | 270.00 | 2,400 |
| 2023-03-06 | 294.00 | 294.00 | 270.00 | 270.00 | 270.00 | 1,800 |
| 2023-03-03 | 276.00 | 300.00 | 266.00 | 290.00 | 290.00 | 5,900 |
| 2023-03-02 | 288.00 | 288.00 | 276.00 | 276.00 | 276.00 | 300 |
| 2023-03-01 | 258.00 | 276.00 | 258.00 | 276.00 | 276.00 | 600 |
| 2023-02-28 | 276.00 | 276.00 | 264.00 | 276.00 | 276.00 | 10,400 |
| 2023-02-27 | 254.00 | 276.00 | 254.00 | 276.00 | 276.00 | 500 |
| 2023-02-24 | 258.00 | 262.00 | 252.00 | 252.00 | 252.00 | 1,000 |
| 2023-02-23 | 256.00 | 272.00 | 256.00 | 258.00 | 258.00 | 1,200 |
| 2023-02-22 | 262.00 | 288.00 | 250.00 | 272.00 | 272.00 | 1,400 |
| 2023-02-21 | 266.00 | 270.00 | 260.00 | 262.00 | 262.00 | 1,100 |
| 2023-02-20 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 100 |
| 2023-02-17 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1,200 |
| 2023-02-16 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 6,900 |
| 2023-02-15 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 1,000 |
| 2023-02-14 | 282.00 | 282.00 | 276.00 | 276.00 | 276.00 | 500 |
| 2023-02-13 | 272.00 | 292.00 | 272.00 | 284.00 | 284.00 | 11,600 |
| 2023-02-10 | 292.00 | 298.00 | 292.00 | 292.00 | 292.00 | 300 |
| 2023-02-09 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 100 |
| 2023-02-08 | 274.00 | 302.00 | 274.00 | 302.00 | 302.00 | 18,600 |
| 2023-02-07 | 280.00 | 294.00 | 274.00 | 294.00 | 294.00 | 400 |
| 2023-02-06 | 292.00 | 294.00 | 282.00 | 294.00 | 294.00 | 500 |
| 2023-02-03 | 292.00 | 294.00 | 272.00 | 294.00 | 294.00 | 6,900 |
| 2023-02-02 | 282.00 | 296.00 | 278.00 | 292.00 | 292.00 | 1,500 |
| 2023-02-01 | 268.00 | 298.00 | 268.00 | 298.00 | 298.00 | 4,200 |
| 2023-01-31 | 276.00 | 298.00 | 268.00 | 276.00 | 276.00 | 3,100 |
| 2023-01-30 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 100 |
| 2023-01-27 | 286.00 | 298.00 | 276.00 | 292.00 | 292.00 | 5,700 |
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.