PT Rockfields Properti Indonesia Tbk. (IDX:ROCK)
Indonesia
· Delayed Price · Currency is IDR 2,060.00
+405.00 (24.47%)
At close: Mar 5, 2026
IDX:ROCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 24.47% | 137,300 |
| Mar 4, 2026 | 1,850.00 | 1,900.00 | 1,645.00 | 1,655.00 | 1,655.00 | -12.89% | 84,200 |
| Mar 3, 2026 | 2,100.00 | 2,100.00 | 1,850.00 | 1,900.00 | 1,900.00 | -9.52% | 53,900 |
| Mar 2, 2026 | 2,360.00 | 2,480.00 | 2,100.00 | 2,100.00 | 2,100.00 | -14.98% | 143,000 |
| Feb 27, 2026 | 2,610.00 | 2,610.00 | 2,240.00 | 2,470.00 | 2,470.00 | -5.00% | 97,800 |
| Feb 26, 2026 | 2,770.00 | 2,770.00 | 2,540.00 | 2,600.00 | 2,600.00 | -3.35% | 76,300 |
| Feb 25, 2026 | 2,630.00 | 2,800.00 | 2,350.00 | 2,690.00 | 2,690.00 | 2.28% | 230,300 |
| Feb 24, 2026 | 2,760.00 | 2,950.00 | 2,600.00 | 2,630.00 | 2,630.00 | -4.36% | 245,000 |
| Feb 23, 2026 | 2,370.00 | 3,410.00 | 2,370.00 | 2,750.00 | 2,750.00 | 0.73% | 1,562,500 |
| Feb 20, 2026 | 2,740.00 | 2,900.00 | 2,730.00 | 2,730.00 | 2,730.00 | -14.95% | 279,800 |
| Feb 19, 2026 | 3,630.00 | 3,630.00 | 3,210.00 | 3,210.00 | 3,210.00 | -14.85% | 492,500 |
| Feb 18, 2026 | 3,770.00 | 3,770.00 | 3,180.00 | 3,770.00 | 3,770.00 | 24.83% | 1,058,500 |
| Feb 13, 2026 | 2,500.00 | 3,020.00 | 2,500.00 | 3,020.00 | 3,020.00 | 24.79% | 547,400 |
| Feb 12, 2026 | 2,420.00 | 2,420.00 | 2,110.00 | 2,420.00 | 2,420.00 | 24.74% | 659,500 |
| Feb 11, 2026 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 9.92% | 7,000 |
| Feb 10, 2026 | 1,480.00 | 1,765.00 | 1,480.00 | 1,765.00 | 1,765.00 | 9.97% | 44,500 |
| Feb 9, 2026 | 1,610.00 | 1,610.00 | 1,605.00 | 1,605.00 | 1,605.00 | -9.83% | 17,700 |
| Feb 6, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -9.87% | 2,700 |
| Feb 5, 2026 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | -9.82% | 13,900 |
| Feb 4, 2026 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | -9.88% | 1,500 |
| Feb 3, 2026 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | -10.00% | 14,600 |
| Jan 19, 2026 | 2,700.00 | 2,700.00 | 2,000.00 | 2,700.00 | 2,700.00 | 25.00% | 635,000 |
| Jan 15, 2026 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 24.50% | 59,000 |
| Jan 14, 2026 | 1,400.00 | 1,735.00 | 1,310.00 | 1,735.00 | 1,735.00 | 24.82% | 385,000 |
| Jan 13, 2026 | 1,285.00 | 1,630.00 | 1,285.00 | 1,390.00 | 1,390.00 | -7.95% | 109,400 |
| Jan 12, 2026 | 1,870.00 | 1,880.00 | 1,405.00 | 1,510.00 | 1,510.00 | 0.33% | 823,700 |
| Jan 9, 2026 | 1,390.00 | 1,505.00 | 1,390.00 | 1,505.00 | 1,505.00 | 9.85% | 129,400 |
| Jan 8, 2026 | 1,250.00 | 1,370.00 | 1,200.00 | 1,370.00 | 1,370.00 | 9.60% | 114,100 |
| Jan 7, 2026 | 1,385.00 | 1,385.00 | 1,235.00 | 1,250.00 | 1,250.00 | -8.09% | 108,200 |
| Jan 6, 2026 | 1,205.00 | 1,445.00 | 1,205.00 | 1,360.00 | 1,360.00 | 1.87% | 220,500 |
| Jan 5, 2026 | 1,470.00 | 1,470.00 | 1,335.00 | 1,335.00 | 1,335.00 | -9.49% | 74,400 |
| Jan 2, 2026 | 1,415.00 | 1,500.00 | 1,415.00 | 1,475.00 | 1,475.00 | -1.01% | 208,100 |
| Dec 30, 2025 | 1,495.00 | 1,495.00 | 1,490.00 | 1,490.00 | 1,490.00 | -9.97% | 157,400 |
| 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 |