Rockfields Property Indonesia Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 300 |
| 2024-10-30 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2024-10-29 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2024-10-28 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2024-10-25 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2024-10-24 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 100 |
| 2024-10-23 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2024-10-22 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2024-10-21 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 100 |
| 2024-10-18 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 2,000 |
| 2024-10-17 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 600 |
| 2024-10-16 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 200 |
| 2024-10-15 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 800 |
| 2024-10-14 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 500 |
| 2024-10-11 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 200 |
| 2024-10-10 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 100 |
| 2024-10-09 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 100 |
| 2024-10-08 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 100 |
| 2024-10-07 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 5,600 |
| 2024-10-04 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 4,900 |
| 2024-10-03 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 2,000 |
| 2024-10-02 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 100 |
| 2024-10-01 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 100 |
| 2024-09-30 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2024-09-27 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 100 |
| 2024-09-26 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 100 |
| 2024-09-25 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 2024-09-24 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3,500 |
| 2024-09-23 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 2024-09-20 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 800 |
| 2024-09-19 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 2024-09-18 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 2024-09-17 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-09-13 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 200 |
| 2024-09-12 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-09-11 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2,700 |
| 2024-09-10 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 14,500 |
| 2024-09-09 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 300 |
| 2024-09-06 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1,900 |
| 2024-09-05 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 2024-09-04 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-09-03 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 7,300 |
| 2024-09-02 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-08-30 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 2024-08-29 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 2024-08-28 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1,100 |
| 2024-08-27 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 2024-08-26 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3,000 |
| 2024-08-23 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 200 |
| 2024-08-22 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 300 |
| 2024-08-21 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 200 |
| 2024-08-20 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 2024-08-19 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 2024-08-16 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-08-15 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 2024-08-14 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 200 |
| 2024-08-13 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 200 |
| 2024-08-12 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 3,900 |
| 2024-08-09 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2024-08-08 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 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.