PT Rockfields Properti Indonesia Tbk. (IDX:ROCK)
Indonesia
· Delayed Price · Currency is IDR 1,655.00
+330.00 (24.91%)
At close: Dec 5, 2025
IDX:ROCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,650.00 | 1,655.00 | 1,350.00 | 1,655.00 | 1,655.00 | 24.91% | 425,200 |
| Dec 3, 2025 | 1,320.00 | 1,325.00 | 1,070.00 | 1,325.00 | 1,325.00 | 25.00% | 1,272,600 |
| Dec 2, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 24.71% | 227,100 |
| Dec 1, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 25.00% | 107,000 |
| Nov 28, 2025 | 600.00 | 680.00 | 600.00 | 680.00 | 680.00 | 24.77% | 152,800 |
| Nov 27, 2025 | 488.00 | 545.00 | 486.00 | 545.00 | 545.00 | 9.00% | 48,100 |
| Nov 26, 2025 | 450.00 | 500.00 | 450.00 | 500.00 | 500.00 | - | 60,800 |
| Nov 25, 2025 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -7.41% | 1,100 |
| Nov 24, 2025 | 450.00 | 540.00 | 450.00 | 540.00 | 540.00 | 9.31% | 1,000 |
| Nov 21, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - | 11,900 |
| Nov 20, 2025 | 460.00 | 494.00 | 460.00 | 494.00 | 494.00 | 7.39% | 5,100 |
| Nov 19, 2025 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | -8.91% | 15,000 |
| Nov 18, 2025 | 450.00 | 505.00 | 450.00 | 505.00 | 505.00 | 7.91% | 1,100 |
| Nov 17, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | 1,300 |
| Nov 14, 2025 | 426.00 | 468.00 | 426.00 | 468.00 | 468.00 | 9.86% | 37,000 |
| Nov 13, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | 57,700 |
| Nov 12, 2025 | 450.00 | 450.00 | 426.00 | 426.00 | 426.00 | -7.39% | 83,600 |
| Nov 11, 2025 | 470.00 | 470.00 | 426.00 | 460.00 | 460.00 | -2.54% | 54,800 |
| Nov 10, 2025 | 500.00 | 500.00 | 472.00 | 472.00 | 472.00 | -5.60% | 14,800 |
| Nov 7, 2025 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 6.38% | 16,500 |
| Nov 6, 2025 | 470.00 | 515.00 | 470.00 | 470.00 | 470.00 | - | 36,100 |
| Nov 5, 2025 | 496.00 | 496.00 | 470.00 | 470.00 | 470.00 | -5.24% | 29,100 |
| Nov 4, 2025 | 540.00 | 540.00 | 496.00 | 496.00 | 496.00 | -9.82% | 2,500 |
| Nov 3, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -7.56% | 100 |
| Oct 31, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 100 |
| Oct 30, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 200 |
| Oct 29, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 1.71% | 10,400 |
| Oct 28, 2025 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | 1.74% | 35,200 |
| Oct 27, 2025 | 555.00 | 575.00 | 555.00 | 575.00 | 575.00 | 8.49% | 20,900 |
| Oct 24, 2025 | 515.00 | 530.00 | 515.00 | 530.00 | 530.00 | 4.95% | 15,300 |
| Oct 23, 2025 | 560.00 | 560.00 | 505.00 | 505.00 | 505.00 | -9.82% | 33,400 |
| Oct 22, 2025 | 595.00 | 595.00 | 560.00 | 560.00 | 560.00 | -9.68% | 12,000 |
| Oct 21, 2025 | 625.00 | 625.00 | 570.00 | 620.00 | 620.00 | -1.59% | 600 |
| Oct 20, 2025 | 690.00 | 690.00 | 630.00 | 630.00 | 630.00 | -8.70% | 11,200 |
| Oct 16, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 10,700 |
| Oct 14, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -6.12% | 1,200 |
| Oct 13, 2025 | 740.00 | 740.00 | 735.00 | 735.00 | 735.00 | -1.34% | 1,100 |
| Oct 10, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | 600 |
| Oct 9, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | 1,300 |
| Oct 8, 2025 | 735.00 | 750.00 | 735.00 | 745.00 | 745.00 | 1.36% | 14,900 |
| Oct 7, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 9.70% | 12,900 |
| Oct 6, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 9.84% | 1,100 |
| Oct 3, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 3,000 |
| Oct 2, 2025 | 670.00 | 670.00 | 610.00 | 610.00 | 610.00 | -8.96% | 800 |
| Oct 1, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -0.74% | 3,500 |
| Sep 30, 2025 | 700.00 | 700.00 | 675.00 | 675.00 | 675.00 | -10.00% | 16,100 |
| Sep 29, 2025 | 745.00 | 750.00 | 745.00 | 750.00 | 750.00 | -9.09% | 16,800 |
| Sep 26, 2025 | 775.00 | 825.00 | 775.00 | 825.00 | 825.00 | 6.45% | 24,900 |
| Sep 25, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | -9.88% | 14,000 |
| Sep 24, 2025 | 945.00 | 945.00 | 855.00 | 860.00 | 860.00 | -9.47% | 4,200 |
| Sep 23, 2025 | 1,050.00 | 1,050.00 | 950.00 | 950.00 | 950.00 | -0.52% | 59,200 |
| Sep 22, 2025 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 9.77% | 19,400 |
| Sep 19, 2025 | 795.00 | 870.00 | 795.00 | 870.00 | 870.00 | 9.43% | 71,700 |
| Sep 18, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - | 700 |
| Sep 17, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - | 11,900 |
| Sep 16, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 9.66% | 160,600 |
| Sep 15, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 9.85% | 41,500 |
| Sep 12, 2025 | 600.00 | 660.00 | 600.00 | 660.00 | 660.00 | 10.00% | 50,400 |
| Sep 11, 2025 | 605.00 | 605.00 | 545.00 | 600.00 | 600.00 | -0.83% | 4,000 |
| Sep 10, 2025 | 496.00 | 605.00 | 496.00 | 605.00 | 605.00 | 10.00% | 5,400 |
| Sep 9, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -2.65% | 10,800 |
| Sep 8, 2025 | 625.00 | 625.00 | 565.00 | 565.00 | 565.00 | -9.60% | 30,100 |
| Sep 4, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | 100 |
| Sep 3, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | 8,700 |
| Sep 2, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 9.65% | 13,800 |
| Sep 1, 2025 | 468.00 | 570.00 | 468.00 | 570.00 | 570.00 | 9.62% | 22,200 |
| Aug 29, 2025 | 575.00 | 575.00 | 520.00 | 520.00 | 520.00 | -9.57% | 7,700 |
| Aug 28, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -9.45% | 51,800 |
| Aug 27, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 9.48% | 29,900 |
| Aug 7, 2025 | 555.00 | 580.00 | 555.00 | 580.00 | 580.00 | 5.45% | 4,900 |
| Aug 6, 2025 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 10.00% | 36,300 |
| Aug 5, 2025 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 17,900 |
| Aug 1, 2025 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | 8.70% | 15,000 |
| Jul 31, 2025 | 466.00 | 466.00 | 460.00 | 460.00 | 460.00 | 8.49% | 131,600 |
| Jul 30, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 9.84% | 83,200 |
| Jul 29, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 9.66% | 5,000 |
| Jul 28, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 10.00% | 6,800 |
| Jul 25, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 9.59% | 5,000 |
| Jul 24, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 9.77% | 19,000 |
| Jul 23, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 9.92% | 200 |
| Jul 22, 2025 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | 6.14% | 61,200 |
| Jul 21, 2025 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | 124,900 |
| Jul 18, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | 2,300 |
| Jul 17, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 300 |
| Jul 16, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 200 |
| Jul 4, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 10,700 |
| Jul 3, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 17,000 |
| Jul 1, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 17,100 |
| Jun 30, 2025 | 250.00 | 250.00 | 228.00 | 228.00 | 228.00 | - | 200 |
| Jun 24, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 3,100 |
| Jun 23, 2025 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | -3.39% | 6,800 |
| Jun 20, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -9.23% | 8,100 |
| Jun 17, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 9.24% | 200 |
| Jun 16, 2025 | 252.00 | 252.00 | 238.00 | 238.00 | 238.00 | -5.56% | 1,100 |
| Jun 13, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | 100 |
| Jun 12, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | 200 |