Rockfields Property Indonesia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2025-05-09 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2025-05-08 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2025-05-07 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2025-05-06 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2025-05-05 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 900 |
| 2025-05-02 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 1,000 |
| 2025-04-30 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 200 |
| 2025-04-29 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-28 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-25 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-24 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-23 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-22 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-21 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-17 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-16 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-15 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-14 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-11 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-10 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-09 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-04-08 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-27 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-26 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-25 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-24 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-21 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-20 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 300 |
| 2025-03-19 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-18 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 600 |
| 2025-03-17 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 200 |
| 2025-03-14 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-03-13 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 200 |
| 2025-03-12 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 100 |
| 2025-03-11 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 100 |
| 2025-03-10 | 440.00 | 440.00 | 430.00 | 430.00 | 430.00 | 300 |
| 2025-03-07 | 364.00 | 400.00 | 364.00 | 400.00 | 400.00 | 1,000 |
| 2025-03-06 | 404.00 | 404.00 | 364.00 | 364.00 | 364.00 | 800 |
| 2025-03-05 | 388.00 | 404.00 | 388.00 | 404.00 | 404.00 | 1,200 |
| 2025-03-04 | 352.00 | 368.00 | 352.00 | 368.00 | 368.00 | 3,500 |
| 2025-03-03 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | 3,200 |
| 2025-02-28 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 6,700 |
| 2025-02-27 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 8,300 |
| 2025-02-26 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 2025-02-25 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-02-24 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-02-21 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-02-20 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-02-19 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 100 |
| 2025-02-18 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2025-02-17 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2025-02-14 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2025-02-13 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 100 |
| 2025-02-12 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2025-02-11 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2025-02-10 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2025-02-07 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2025-02-06 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 300 |
| 2025-02-05 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 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.