Rockfields Property Indonesia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 496.00 | 496.00 | 470.00 | 470.00 | 470.00 | 29,100 |
| 2025-11-04 | 540.00 | 540.00 | 496.00 | 496.00 | 496.00 | 2,500 |
| 2025-11-03 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 100 |
| 2025-10-31 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 100 |
| 2025-10-30 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 200 |
| 2025-10-29 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 10,400 |
| 2025-10-28 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | 35,200 |
| 2025-10-27 | 555.00 | 575.00 | 555.00 | 575.00 | 575.00 | 20,900 |
| 2025-10-24 | 515.00 | 530.00 | 515.00 | 530.00 | 530.00 | 15,300 |
| 2025-10-23 | 560.00 | 560.00 | 505.00 | 505.00 | 505.00 | 33,400 |
| 2025-10-22 | 595.00 | 595.00 | 560.00 | 560.00 | 560.00 | 12,000 |
| 2025-10-21 | 625.00 | 625.00 | 570.00 | 620.00 | 620.00 | 600 |
| 2025-10-20 | 690.00 | 690.00 | 630.00 | 630.00 | 630.00 | 11,200 |
| 2025-10-17 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2025-10-16 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 10,700 |
| 2025-10-15 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2025-10-14 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 1,200 |
| 2025-10-13 | 740.00 | 740.00 | 735.00 | 735.00 | 735.00 | 1,100 |
| 2025-10-10 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 600 |
| 2025-10-09 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 1,300 |
| 2025-10-08 | 735.00 | 750.00 | 735.00 | 745.00 | 745.00 | 14,900 |
| 2025-10-07 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 12,900 |
| 2025-10-06 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 1,100 |
| 2025-10-03 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 3,000 |
| 2025-10-02 | 670.00 | 670.00 | 610.00 | 610.00 | 610.00 | 800 |
| 2025-10-01 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 3,500 |
| 2025-09-30 | 700.00 | 700.00 | 675.00 | 675.00 | 675.00 | 16,100 |
| 2025-09-29 | 745.00 | 750.00 | 745.00 | 750.00 | 750.00 | 16,800 |
| 2025-09-26 | 775.00 | 825.00 | 775.00 | 825.00 | 825.00 | 24,900 |
| 2025-09-25 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 14,000 |
| 2025-09-24 | 945.00 | 945.00 | 855.00 | 860.00 | 860.00 | 4,200 |
| 2025-09-23 | 1,050.00 | 1,050.00 | 950.00 | 950.00 | 950.00 | 59,200 |
| 2025-09-22 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 19,400 |
| 2025-09-19 | 795.00 | 870.00 | 795.00 | 870.00 | 870.00 | 71,700 |
| 2025-09-18 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 700 |
| 2025-09-17 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 11,900 |
| 2025-09-16 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 160,600 |
| 2025-09-15 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 41,500 |
| 2025-09-12 | 600.00 | 660.00 | 600.00 | 660.00 | 660.00 | 50,400 |
| 2025-09-11 | 605.00 | 605.00 | 545.00 | 600.00 | 600.00 | 4,000 |
| 2025-09-10 | 496.00 | 605.00 | 496.00 | 605.00 | 605.00 | 5,200 |
| 2025-09-09 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10,800 |
| 2025-09-08 | 625.00 | 625.00 | 565.00 | 565.00 | 565.00 | 30,100 |
| 2025-09-05 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2025-09-04 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 100 |
| 2025-09-03 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 8,700 |
| 2025-09-02 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 13,800 |
| 2025-09-01 | 468.00 | 570.00 | 468.00 | 570.00 | 570.00 | 22,200 |
| 2025-08-29 | 575.00 | 575.00 | 520.00 | 520.00 | 520.00 | 7,700 |
| 2025-08-28 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 51,800 |
| 2025-08-27 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 29,900 |
| 2025-08-26 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2025-08-25 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2025-08-22 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2025-08-21 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2025-08-20 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2025-08-19 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2025-08-18 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2025-08-15 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2025-08-14 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 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.