Rockfields Property Indonesia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 |
| 2026-01-27 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 |
| 2026-01-26 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 |
| 2026-01-23 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 |
| 2026-01-22 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 |
| 2026-01-21 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 |
| 2026-01-20 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 |
| 2026-01-19 | 2,700.00 | 2,700.00 | 2,000.00 | 2,700.00 | 2,700.00 | 635,000 |
| 2026-01-16 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 0 |
| 2026-01-15 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 59,000 |
| 2026-01-14 | 1,400.00 | 1,735.00 | 1,310.00 | 1,735.00 | 1,735.00 | 385,000 |
| 2026-01-13 | 1,285.00 | 1,630.00 | 1,285.00 | 1,390.00 | 1,390.00 | 109,400 |
| 2026-01-12 | 1,870.00 | 1,880.00 | 1,405.00 | 1,510.00 | 1,510.00 | 823,700 |
| 2026-01-09 | 1,390.00 | 1,505.00 | 1,390.00 | 1,505.00 | 1,505.00 | 129,400 |
| 2026-01-08 | 1,250.00 | 1,370.00 | 1,200.00 | 1,370.00 | 1,370.00 | 114,100 |
| 2026-01-07 | 1,385.00 | 1,385.00 | 1,235.00 | 1,250.00 | 1,250.00 | 108,200 |
| 2026-01-06 | 1,205.00 | 1,445.00 | 1,205.00 | 1,360.00 | 1,360.00 | 220,500 |
| 2026-01-05 | 1,470.00 | 1,470.00 | 1,335.00 | 1,335.00 | 1,335.00 | 74,400 |
| 2026-01-02 | 1,415.00 | 1,500.00 | 1,415.00 | 1,475.00 | 1,475.00 | 208,100 |
| 2026-01-01 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2025-12-31 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2025-12-30 | 1,495.00 | 1,495.00 | 1,490.00 | 1,490.00 | 1,490.00 | 157,400 |
| 2025-12-29 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0 |
| 2025-12-26 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0 |
| 2025-12-25 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0 |
| 2025-12-24 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0 |
| 2025-12-23 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0 |
| 2025-12-22 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0 |
| 2025-12-19 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0 |
| 2025-12-18 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0 |
| 2025-12-17 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0 |
| 2025-12-16 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0 |
| 2025-12-15 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0 |
| 2025-12-12 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0 |
| 2025-12-11 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0 |
| 2025-12-10 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0 |
| 2025-12-09 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0 |
| 2025-12-08 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0 |
| 2025-12-05 | 1,650.00 | 1,655.00 | 1,350.00 | 1,655.00 | 1,655.00 | 425,200 |
| 2025-12-04 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0 |
| 2025-12-03 | 1,320.00 | 1,325.00 | 1,070.00 | 1,325.00 | 1,325.00 | 1,272,600 |
| 2025-12-02 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 227,100 |
| 2025-12-01 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 107,000 |
| 2025-11-28 | 600.00 | 680.00 | 600.00 | 680.00 | 680.00 | 152,800 |
| 2025-11-27 | 488.00 | 545.00 | 486.00 | 545.00 | 545.00 | 48,100 |
| 2025-11-26 | 450.00 | 500.00 | 450.00 | 500.00 | 500.00 | 60,800 |
| 2025-11-25 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 1,100 |
| 2025-11-24 | 450.00 | 540.00 | 450.00 | 540.00 | 540.00 | 1,000 |
| 2025-11-21 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 11,900 |
| 2025-11-20 | 460.00 | 494.00 | 460.00 | 494.00 | 494.00 | 5,100 |
| 2025-11-19 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | 15,000 |
| 2025-11-18 | 450.00 | 505.00 | 450.00 | 505.00 | 505.00 | 1,100 |
| 2025-11-17 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1,300 |
| 2025-11-14 | 426.00 | 468.00 | 426.00 | 468.00 | 468.00 | 37,000 |
| 2025-11-13 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 57,700 |
| 2025-11-12 | 450.00 | 450.00 | 426.00 | 426.00 | 426.00 | 83,600 |
| 2025-11-11 | 470.00 | 470.00 | 426.00 | 460.00 | 460.00 | 54,800 |
| 2025-11-10 | 500.00 | 500.00 | 472.00 | 472.00 | 472.00 | 14,800 |
| 2025-11-07 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 16,500 |
| 2025-11-06 | 470.00 | 515.00 | 470.00 | 470.00 | 470.00 | 36,100 |
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.