Rockfields Property Indonesia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 268.00 | 294.00 | 268.00 | 286.00 | 286.00 | 1,900 |
| 2023-01-25 | 266.00 | 302.00 | 266.00 | 282.00 | 282.00 | 4,400 |
| 2023-01-24 | 278.00 | 302.00 | 278.00 | 280.00 | 280.00 | 5,800 |
| 2023-01-20 | 302.00 | 324.00 | 290.00 | 294.00 | 294.00 | 1,400 |
| 2023-01-19 | 352.00 | 352.00 | 302.00 | 308.00 | 308.00 | 13,100 |
| 2023-01-18 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 200 |
| 2023-01-17 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2023-01-16 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | 2,500 |
| 2023-01-13 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | 1,000 |
| 2023-01-12 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | 300 |
| 2023-01-11 | 342.00 | 342.00 | 320.00 | 320.00 | 320.00 | 1,300 |
| 2023-01-10 | 276.00 | 322.00 | 274.00 | 322.00 | 322.00 | 24,600 |
| 2023-01-09 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2023-01-06 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 100 |
| 2023-01-05 | 316.00 | 316.00 | 296.00 | 296.00 | 296.00 | 7,800 |
| 2023-01-04 | 276.00 | 318.00 | 276.00 | 318.00 | 318.00 | 1,300 |
| 2023-01-03 | 278.00 | 294.00 | 278.00 | 290.00 | 290.00 | 2,700 |
| 2023-01-02 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 400 |
| 2022-12-30 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 2,000 |
| 2022-12-29 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 200 |
| 2022-12-28 | 306.00 | 306.00 | 286.00 | 286.00 | 286.00 | 4,000 |
| 2022-12-27 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 100 |
| 2022-12-26 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2022-12-23 | 318.00 | 338.00 | 318.00 | 324.00 | 324.00 | 3,000 |
| 2022-12-22 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2022-12-21 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2022-12-20 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2022-12-19 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2022-12-16 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 100 |
| 2022-12-15 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2022-12-14 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2022-12-13 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2022-12-12 | 386.00 | 386.00 | 352.00 | 352.00 | 352.00 | 300 |
| 2022-12-09 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 1,000 |
| 2022-12-08 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 2,000 |
| 2022-12-07 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 1,100 |
| 2022-12-06 | 356.00 | 356.00 | 354.00 | 354.00 | 354.00 | 300 |
| 2022-12-05 | 358.00 | 358.00 | 356.00 | 356.00 | 356.00 | 2,300 |
| 2022-12-02 | 364.00 | 364.00 | 350.00 | 360.00 | 360.00 | 3,200 |
| 2022-12-01 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2022-11-30 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2022-11-29 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2022-11-28 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 100 |
| 2022-11-25 | 396.00 | 396.00 | 372.00 | 372.00 | 372.00 | 400 |
| 2022-11-24 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2022-11-23 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2022-11-22 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2022-11-21 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | 200 |
| 2022-11-18 | 388.00 | 400.00 | 388.00 | 400.00 | 400.00 | 2,300 |
| 2022-11-17 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 100 |
| 2022-11-16 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 2,500 |
| 2022-11-15 | 422.00 | 422.00 | 416.00 | 416.00 | 416.00 | 600 |
| 2022-11-14 | 430.00 | 458.00 | 422.00 | 422.00 | 422.00 | 5,700 |
| 2022-11-11 | 432.00 | 432.00 | 422.00 | 422.00 | 422.00 | 300 |
| 2022-11-10 | 438.00 | 438.00 | 420.00 | 420.00 | 420.00 | 200 |
| 2022-11-09 | 442.00 | 442.00 | 430.00 | 430.00 | 430.00 | 200 |
| 2022-11-08 | 436.00 | 438.00 | 436.00 | 438.00 | 438.00 | 200 |
| 2022-11-07 | 442.00 | 442.00 | 428.00 | 428.00 | 428.00 | 300 |
| 2022-11-04 | 436.00 | 460.00 | 436.00 | 442.00 | 442.00 | 7,900 |
| 2022-11-03 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
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.