Rockfields Property Indonesia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 422.00 | 444.00 | 422.00 | 426.00 | 426.00 | 6,200 |
| 2022-11-01 | 466.00 | 466.00 | 406.00 | 424.00 | 424.00 | 8,400 |
| 2022-10-31 | 430.00 | 464.00 | 430.00 | 430.00 | 430.00 | 3,900 |
| 2022-10-28 | 460.00 | 460.00 | 430.00 | 430.00 | 430.00 | 500 |
| 2022-10-27 | 430.00 | 446.00 | 420.00 | 432.00 | 432.00 | 3,700 |
| 2022-10-26 | 440.00 | 442.00 | 408.00 | 410.00 | 410.00 | 800 |
| 2022-10-25 | 456.00 | 456.00 | 406.00 | 406.00 | 406.00 | 7,300 |
| 2022-10-24 | 472.00 | 472.00 | 418.00 | 418.00 | 418.00 | 600 |
| 2022-10-21 | 462.00 | 462.00 | 432.00 | 432.00 | 432.00 | 300 |
| 2022-10-20 | 472.00 | 472.00 | 422.00 | 422.00 | 422.00 | 1,500 |
| 2022-10-19 | 466.00 | 466.00 | 416.00 | 432.00 | 432.00 | 4,900 |
| 2022-10-18 | 426.00 | 466.00 | 426.00 | 432.00 | 432.00 | 3,400 |
| 2022-10-17 | 428.00 | 432.00 | 416.00 | 426.00 | 426.00 | 1,000 |
| 2022-10-14 | 418.00 | 440.00 | 378.00 | 396.00 | 396.00 | 2,800 |
| 2022-10-13 | 418.00 | 446.00 | 390.00 | 400.00 | 400.00 | 500 |
| 2022-10-12 | 436.00 | 436.00 | 418.00 | 418.00 | 418.00 | 300 |
| 2022-10-11 | 462.00 | 464.00 | 430.00 | 430.00 | 430.00 | 46,100 |
| 2022-10-10 | 450.00 | 482.00 | 442.00 | 462.00 | 462.00 | 41,100 |
| 2022-10-07 | 428.00 | 450.00 | 428.00 | 450.00 | 450.00 | 800 |
| 2022-10-06 | 402.00 | 442.00 | 402.00 | 436.00 | 436.00 | 2,700 |
| 2022-10-05 | 402.00 | 408.00 | 378.00 | 402.00 | 402.00 | 2,300 |
| 2022-10-04 | 370.00 | 380.00 | 342.00 | 378.00 | 378.00 | 17,300 |
| 2022-10-03 | 372.00 | 372.00 | 344.00 | 346.00 | 346.00 | 13,500 |
| 2022-09-30 | 372.00 | 372.00 | 368.00 | 368.00 | 368.00 | 13,600 |
| 2022-09-29 | 416.00 | 416.00 | 388.00 | 390.00 | 390.00 | 4,700 |
| 2022-09-28 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0 |
| 2022-09-27 | 426.00 | 428.00 | 378.00 | 416.00 | 416.00 | 1,700 |
| 2022-09-26 | 424.00 | 434.00 | 400.00 | 400.00 | 400.00 | 1,600 |
| 2022-09-23 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-09-22 | 420.00 | 420.00 | 416.00 | 420.00 | 420.00 | 700 |
| 2022-09-21 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-09-20 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-09-19 | 424.00 | 424.00 | 420.00 | 420.00 | 420.00 | 2,900 |
| 2022-09-16 | 420.00 | 426.00 | 410.00 | 424.00 | 424.00 | 1,000 |
| 2022-09-15 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0 |
| 2022-09-14 | 416.00 | 428.00 | 414.00 | 428.00 | 428.00 | 500 |
| 2022-09-13 | 422.00 | 432.00 | 420.00 | 426.00 | 426.00 | 3,900 |
| 2022-09-12 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 1,000 |
| 2022-09-09 | 422.00 | 440.00 | 422.00 | 440.00 | 440.00 | 400 |
| 2022-09-08 | 428.00 | 436.00 | 428.00 | 436.00 | 436.00 | 1,000 |
| 2022-09-07 | 426.00 | 438.00 | 412.00 | 428.00 | 428.00 | 1,100 |
| 2022-09-06 | 420.00 | 420.00 | 416.00 | 420.00 | 420.00 | 300 |
| 2022-09-05 | 438.00 | 438.00 | 420.00 | 420.00 | 420.00 | 4,600 |
| 2022-09-02 | 434.00 | 438.00 | 422.00 | 438.00 | 438.00 | 900 |
| 2022-09-01 | 442.00 | 448.00 | 442.00 | 448.00 | 448.00 | 200 |
| 2022-08-31 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2022-08-30 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2022-08-29 | 432.00 | 440.00 | 432.00 | 440.00 | 440.00 | 100 |
| 2022-08-26 | 426.00 | 432.00 | 426.00 | 432.00 | 432.00 | 500 |
| 2022-08-25 | 444.00 | 444.00 | 420.00 | 420.00 | 420.00 | 800 |
| 2022-08-24 | 466.00 | 472.00 | 444.00 | 444.00 | 444.00 | 2,200 |
| 2022-08-23 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2022-08-22 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 200 |
| 2022-08-19 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 100 |
| 2022-08-18 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 100 |
| 2022-08-16 | 458.00 | 458.00 | 456.00 | 458.00 | 458.00 | 400 |
| 2022-08-15 | 456.00 | 476.00 | 422.00 | 448.00 | 448.00 | 8,200 |
| 2022-08-12 | 436.00 | 448.00 | 436.00 | 448.00 | 448.00 | 900 |
| 2022-08-11 | 444.00 | 448.00 | 436.00 | 436.00 | 436.00 | 4,500 |
| 2022-08-10 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 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.