Rockfields Property Indonesia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,795.00 | 1,840.00 | 1,695.00 | 1,780.00 | 1,780.00 | 34,400 |
| 2026-07-24 | 1,835.00 | 1,895.00 | 1,800.00 | 1,800.00 | 1,800.00 | 8,300 |
| 2026-07-23 | 1,865.00 | 1,870.00 | 1,805.00 | 1,835.00 | 1,835.00 | 51,000 |
| 2026-07-22 | 1,820.00 | 1,900.00 | 1,790.00 | 1,865.00 | 1,865.00 | 23,900 |
| 2026-07-21 | 1,900.00 | 1,900.00 | 1,795.00 | 1,840.00 | 1,840.00 | 22,700 |
| 2026-07-20 | 1,745.00 | 1,975.00 | 1,745.00 | 1,880.00 | 1,880.00 | 41,400 |
| 2026-07-17 | 1,750.00 | 1,800.00 | 1,750.00 | 1,785.00 | 1,785.00 | 7,400 |
| 2026-07-16 | 1,760.00 | 1,780.00 | 1,730.00 | 1,755.00 | 1,755.00 | 7,400 |
| 2026-07-15 | 1,820.00 | 2,000.00 | 1,760.00 | 1,780.00 | 1,780.00 | 47,100 |
| 2026-07-14 | 1,800.00 | 1,820.00 | 1,750.00 | 1,820.00 | 1,820.00 | 24,600 |
| 2026-07-13 | 1,810.00 | 1,845.00 | 1,700.00 | 1,800.00 | 1,800.00 | 15,800 |
| 2026-07-10 | 1,840.00 | 1,980.00 | 1,810.00 | 1,820.00 | 1,820.00 | 15,500 |
| 2026-07-09 | 1,860.00 | 1,860.00 | 1,800.00 | 1,825.00 | 1,825.00 | 23,200 |
| 2026-07-08 | 1,790.00 | 2,010.00 | 1,770.00 | 1,825.00 | 1,825.00 | 98,400 |
| 2026-07-07 | 1,720.00 | 1,825.00 | 1,700.00 | 1,760.00 | 1,760.00 | 27,100 |
| 2026-07-06 | 1,745.00 | 1,755.00 | 1,650.00 | 1,720.00 | 1,720.00 | 12,500 |
| 2026-07-03 | 1,800.00 | 1,850.00 | 1,730.00 | 1,735.00 | 1,735.00 | 9,500 |
| 2026-07-02 | 1,670.00 | 1,850.00 | 1,620.00 | 1,720.00 | 1,720.00 | 16,200 |
| 2026-07-01 | 1,520.00 | 1,800.00 | 1,520.00 | 1,620.00 | 1,620.00 | 16,100 |
| 2026-06-30 | 1,685.00 | 1,685.00 | 1,515.00 | 1,565.00 | 1,565.00 | 9,500 |
| 2026-06-29 | 1,750.00 | 1,750.00 | 1,650.00 | 1,685.00 | 1,685.00 | 19,700 |
| 2026-06-26 | 1,940.00 | 1,940.00 | 1,700.00 | 1,750.00 | 1,750.00 | 24,600 |
| 2026-06-25 | 1,800.00 | 1,960.00 | 1,775.00 | 1,940.00 | 1,940.00 | 21,200 |
| 2026-06-24 | 1,955.00 | 2,000.00 | 1,780.00 | 1,800.00 | 1,800.00 | 16,200 |
| 2026-06-23 | 2,080.00 | 2,100.00 | 1,855.00 | 1,940.00 | 1,940.00 | 72,400 |
| 2026-06-22 | 1,980.00 | 2,140.00 | 1,720.00 | 1,885.00 | 1,885.00 | 141,300 |
| 2026-06-19 | 1,940.00 | 2,000.00 | 1,655.00 | 1,775.00 | 1,775.00 | 48,400 |
| 2026-06-18 | 1,800.00 | 1,940.00 | 1,800.00 | 1,930.00 | 1,930.00 | 41,300 |
| 2026-06-17 | 1,910.00 | 2,280.00 | 1,865.00 | 1,870.00 | 1,870.00 | 368,400 |
| 2026-06-16 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2026-06-15 | 1,510.00 | 1,860.00 | 1,510.00 | 1,860.00 | 1,860.00 | 336,400 |
| 2026-06-12 | 1,470.00 | 1,550.00 | 1,470.00 | 1,490.00 | 1,490.00 | 30,500 |
| 2026-06-11 | 1,565.00 | 1,800.00 | 1,450.00 | 1,470.00 | 1,470.00 | 233,600 |
| 2026-06-10 | 1,255.00 | 1,565.00 | 1,255.00 | 1,565.00 | 1,565.00 | 53,700 |
| 2026-06-09 | 1,250.00 | 1,420.00 | 1,225.00 | 1,255.00 | 1,255.00 | 22,100 |
| 2026-06-08 | 1,435.00 | 1,435.00 | 1,250.00 | 1,250.00 | 1,250.00 | 24,100 |
| 2026-06-05 | 1,540.00 | 1,900.00 | 1,400.00 | 1,435.00 | 1,435.00 | 162,500 |
| 2026-06-04 | 1,700.00 | 1,700.00 | 1,500.00 | 1,600.00 | 1,600.00 | 34,600 |
| 2026-06-03 | 1,775.00 | 1,860.00 | 1,700.00 | 1,750.00 | 1,750.00 | 30,000 |
| 2026-06-02 | 1,740.00 | 1,800.00 | 1,740.00 | 1,785.00 | 1,785.00 | 11,500 |
| 2026-06-01 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0 |
| 2026-05-29 | 1,710.00 | 1,785.00 | 1,680.00 | 1,735.00 | 1,735.00 | 11,500 |
| 2026-05-28 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-05-27 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-05-26 | 1,800.00 | 1,835.00 | 1,660.00 | 1,700.00 | 1,700.00 | 56,600 |
| 2026-05-25 | 1,850.00 | 2,180.00 | 1,790.00 | 1,800.00 | 1,800.00 | 361,000 |
| 2026-05-22 | 1,820.00 | 1,820.00 | 1,640.00 | 1,750.00 | 1,750.00 | 116,500 |
| 2026-05-21 | 2,080.00 | 2,200.00 | 1,810.00 | 1,905.00 | 1,905.00 | 69,900 |
| 2026-05-20 | 2,100.00 | 2,200.00 | 2,000.00 | 2,110.00 | 2,110.00 | 17,500 |
| 2026-05-19 | 2,220.00 | 2,240.00 | 1,995.00 | 2,210.00 | 2,210.00 | 75,600 |
| 2026-05-18 | 2,410.00 | 2,410.00 | 2,210.00 | 2,220.00 | 2,220.00 | 21,700 |
| 2026-05-15 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 0 |
| 2026-05-14 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 0 |
| 2026-05-13 | 2,260.00 | 2,410.00 | 2,100.00 | 2,410.00 | 2,410.00 | 72,900 |
| 2026-05-12 | 2,330.00 | 2,330.00 | 2,260.00 | 2,260.00 | 2,260.00 | 32,400 |
| 2026-05-11 | 2,400.00 | 2,600.00 | 2,270.00 | 2,330.00 | 2,330.00 | 57,700 |
| 2026-05-08 | 2,600.00 | 2,600.00 | 2,360.00 | 2,360.00 | 2,360.00 | 50,700 |
| 2026-05-07 | 2,600.00 | 2,850.00 | 2,400.00 | 2,470.00 | 2,470.00 | 654,300 |
| 2026-05-06 | 2,430.00 | 2,440.00 | 2,380.00 | 2,390.00 | 2,390.00 | 47,800 |
| 2026-05-05 | 2,480.00 | 2,500.00 | 2,380.00 | 2,430.00 | 2,430.00 | 22,900 |
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.