Rockfields Property Indonesia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1,600 |
| 2022-08-08 | 442.00 | 458.00 | 442.00 | 458.00 | 458.00 | 4,700 |
| 2022-08-05 | 456.00 | 478.00 | 418.00 | 442.00 | 442.00 | 18,500 |
| 2022-08-04 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 1,200 |
| 2022-08-03 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2022-08-02 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2022-08-01 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2022-07-29 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 900 |
| 2022-07-28 | 436.00 | 438.00 | 436.00 | 436.00 | 436.00 | 500 |
| 2022-07-27 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2022-07-26 | 438.00 | 438.00 | 436.00 | 436.00 | 436.00 | 9,600 |
| 2022-07-25 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 400 |
| 2022-07-22 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 100 |
| 2022-07-21 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2022-07-20 | 436.00 | 438.00 | 434.00 | 434.00 | 434.00 | 1,000 |
| 2022-07-19 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 700 |
| 2022-07-18 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 100 |
| 2022-07-15 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 100 |
| 2022-07-14 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 100 |
| 2022-07-13 | 540.00 | 540.00 | 464.00 | 464.00 | 464.00 | 9,700 |
| 2022-07-12 | 540.00 | 540.00 | 498.00 | 498.00 | 498.00 | 500 |
| 2022-07-11 | 505.00 | 505.00 | 494.00 | 494.00 | 494.00 | 2,500 |
| 2022-07-08 | 540.00 | 540.00 | 520.00 | 530.00 | 530.00 | 800 |
| 2022-07-07 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2022-07-06 | 452.00 | 515.00 | 440.00 | 505.00 | 505.00 | 12,100 |
| 2022-07-05 | 466.00 | 470.00 | 466.00 | 470.00 | 470.00 | 200 |
| 2022-07-04 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 200 |
| 2022-07-01 | 474.00 | 480.00 | 472.00 | 472.00 | 472.00 | 900 |
| 2022-06-30 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2022-06-29 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2022-06-28 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2022-06-27 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2022-06-24 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 400 |
| 2022-06-23 | 525.00 | 535.00 | 476.00 | 484.00 | 484.00 | 10,800 |
| 2022-06-22 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 100 |
| 2022-06-21 | 496.00 | 530.00 | 496.00 | 505.00 | 505.00 | 1,100 |
| 2022-06-20 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 200 |
| 2022-06-17 | 510.00 | 530.00 | 510.00 | 530.00 | 530.00 | 500 |
| 2022-06-16 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2022-06-15 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | 400 |
| 2022-06-14 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 600 |
| 2022-06-13 | 515.00 | 515.00 | 498.00 | 498.00 | 498.00 | 1,000 |
| 2022-06-10 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 100 |
| 2022-06-09 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2022-06-08 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 3,500 |
| 2022-06-07 | 545.00 | 545.00 | 520.00 | 520.00 | 520.00 | 200 |
| 2022-06-06 | 490.00 | 555.00 | 490.00 | 545.00 | 545.00 | 2,800 |
| 2022-06-03 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | 5,300 |
| 2022-06-02 | 530.00 | 555.00 | 530.00 | 530.00 | 530.00 | 3,300 |
| 2022-05-31 | 510.00 | 585.00 | 510.00 | 560.00 | 560.00 | 10,800 |
| 2022-05-30 | 570.00 | 570.00 | 545.00 | 545.00 | 545.00 | 4,500 |
| 2022-05-27 | 565.00 | 595.00 | 565.00 | 570.00 | 570.00 | 700 |
| 2022-05-25 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 200 |
| 2022-05-24 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 500 |
| 2022-05-23 | 500.00 | 530.00 | 500.00 | 505.00 | 505.00 | 4,800 |
| 2022-05-20 | 555.00 | 555.00 | 525.00 | 530.00 | 530.00 | 4,300 |
| 2022-05-19 | 615.00 | 715.00 | 535.00 | 555.00 | 555.00 | 39,900 |
| 2022-05-18 | 585.00 | 600.00 | 575.00 | 575.00 | 575.00 | 7,600 |
| 2022-05-17 | 615.00 | 650.00 | 615.00 | 615.00 | 615.00 | 1,500 |
| 2022-05-13 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 3,600 |
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.