Skip to main content
PT Rockfields Properti Indonesia Tbk. (IDX:ROCK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,560.00
-40.00 (-1.54%)
Apr 29, 2026, 4:02 PM WIB

IDX:ROCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,680.002,680.002,530.002,550.00--1.92%33,400
Apr 28, 20262,600.002,680.002,520.002,600.002,600.00-74,300
Apr 27, 20262,510.002,840.002,510.002,600.002,600.004.00%291,400
Apr 24, 20262,640.002,640.002,450.002,500.002,500.00-5.30%47,000
Apr 23, 20262,780.002,840.002,550.002,640.002,640.00-4.35%76,200
Apr 22, 20262,570.003,000.002,400.002,760.002,760.007.39%487,100
Apr 21, 20262,640.002,640.002,480.002,570.002,570.00-1.91%134,900
Apr 20, 20262,680.002,680.002,470.002,620.002,620.00-2.24%72,200
Apr 17, 20262,780.002,800.002,640.002,680.002,680.00-3.60%138,500
Apr 16, 20262,840.002,850.002,740.002,780.002,780.00-2.11%120,700
Apr 15, 20262,920.002,990.002,780.002,840.002,840.00-133,600
Apr 14, 20262,850.002,920.002,770.002,840.002,840.00-0.35%133,400
Apr 13, 20262,880.003,000.002,500.002,850.002,850.00-2.73%338,600
Apr 10, 20263,000.003,430.002,710.002,930.002,930.00-0.34%1,126,400
Apr 9, 20262,900.003,100.002,760.002,940.002,940.0018.55%1,959,300
Apr 8, 20262,010.002,480.001,990.002,480.002,480.0024.94%589,200
Apr 7, 20261,985.002,060.001,930.001,985.001,985.000.25%130,200
Apr 6, 20261,890.002,260.001,890.001,980.001,980.00-10.81%564,800
Apr 2, 20262,320.002,360.002,220.002,220.002,220.00-3.90%109,700
Apr 1, 20262,360.002,440.002,260.002,310.002,310.00-2.12%147,500
Mar 31, 20262,390.002,550.002,300.002,360.002,360.00-1.26%188,600
Mar 30, 20262,440.002,920.002,190.002,390.002,390.00-2.45%586,100
Mar 27, 20262,200.002,500.002,180.002,450.002,450.00-3.92%680,500
Mar 26, 20262,620.002,620.002,550.002,550.002,550.00-15.00%132,300
Mar 25, 20263,800.004,300.003,000.003,000.003,000.00-14.77%1,222,200
Mar 17, 20263,150.003,520.003,150.003,520.003,520.0024.82%1,406,400
Mar 16, 20262,600.002,820.002,490.002,820.002,820.0024.78%596,400
Mar 13, 20261,815.002,260.001,815.002,260.002,260.0024.86%477,600
Mar 12, 20261,990.002,050.001,800.001,810.001,810.00-9.05%120,000
Mar 11, 20262,110.002,200.001,900.001,990.001,990.00-5.24%88,100
Mar 10, 20261,990.002,160.001,840.002,100.002,100.009.95%156,300
Mar 9, 20262,150.002,150.001,840.001,910.001,910.00-11.16%154,900
Mar 6, 20262,460.002,570.002,090.002,150.002,150.004.37%1,566,400
Mar 5, 20262,060.002,060.002,060.002,060.002,060.0024.47%137,300
Mar 4, 20261,850.001,900.001,645.001,655.001,655.00-12.89%84,200
Mar 3, 20262,100.002,100.001,850.001,900.001,900.00-9.52%53,900
Mar 2, 20262,360.002,480.002,100.002,100.002,100.00-14.98%143,000
Feb 27, 20262,610.002,610.002,240.002,470.002,470.00-5.00%97,800
Feb 26, 20262,770.002,770.002,540.002,600.002,600.00-3.35%76,300
Feb 25, 20262,630.002,800.002,350.002,690.002,690.002.28%230,300
Feb 24, 20262,760.002,950.002,600.002,630.002,630.00-4.36%245,000
Feb 23, 20262,370.003,410.002,370.002,750.002,750.000.73%1,562,500
Feb 20, 20262,740.002,900.002,730.002,730.002,730.00-14.95%279,800
Feb 19, 20263,630.003,630.003,210.003,210.003,210.00-14.85%492,500
Feb 18, 20263,770.003,770.003,180.003,770.003,770.0024.83%1,058,500
Feb 13, 20262,500.003,020.002,500.003,020.003,020.0024.79%547,400
Feb 12, 20262,420.002,420.002,110.002,420.002,420.0024.74%659,500
Feb 11, 20261,940.001,940.001,940.001,940.001,940.009.92%7,000
Feb 10, 20261,480.001,765.001,480.001,765.001,765.009.97%44,500
Feb 9, 20261,610.001,610.001,605.001,605.001,605.00-9.83%17,700
Feb 6, 20261,780.001,780.001,780.001,780.001,780.00-9.87%2,700
Feb 5, 20261,975.001,975.001,975.001,975.001,975.00-9.82%13,900
Feb 4, 20262,190.002,190.002,190.002,190.002,190.00-9.88%1,500
Feb 3, 20262,430.002,430.002,430.002,430.002,430.00-10.00%14,600
Jan 19, 20262,700.002,700.002,000.002,700.002,700.0025.00%635,000
Jan 15, 20262,160.002,160.002,160.002,160.002,160.0024.50%59,000
Jan 14, 20261,400.001,735.001,310.001,735.001,735.0024.82%385,000
Jan 13, 20261,285.001,630.001,285.001,390.001,390.00-7.95%109,400
Jan 12, 20261,870.001,880.001,405.001,510.001,510.000.33%823,700
Jan 9, 20261,390.001,505.001,390.001,505.001,505.009.85%129,400
Jan 8, 20261,250.001,370.001,200.001,370.001,370.009.60%114,100
Jan 7, 20261,385.001,385.001,235.001,250.001,250.00-8.09%108,200
Jan 6, 20261,205.001,445.001,205.001,360.001,360.001.87%220,500
Jan 5, 20261,470.001,470.001,335.001,335.001,335.00-9.49%74,400
Jan 2, 20261,415.001,500.001,415.001,475.001,475.00-1.01%208,100
Dec 30, 20251,495.001,495.001,490.001,490.001,490.00-9.97%157,400
Dec 5, 20251,650.001,655.001,350.001,655.001,655.0024.91%425,200
Dec 3, 20251,320.001,325.001,070.001,325.001,325.0025.00%1,272,600
Dec 2, 20251,060.001,060.001,060.001,060.001,060.0024.71%227,100
Dec 1, 2025850.00850.00850.00850.00850.0025.00%107,000
Nov 28, 2025600.00680.00600.00680.00680.0024.77%152,800
Nov 27, 2025488.00545.00486.00545.00545.009.00%48,100
Nov 26, 2025450.00500.00450.00500.00500.00-60,800
Nov 25, 2025505.00505.00500.00500.00500.00-7.41%1,100
Nov 24, 2025450.00540.00450.00540.00540.009.31%1,000
Nov 21, 2025494.00494.00494.00494.00494.00-11,900
Nov 20, 2025460.00494.00460.00494.00494.007.39%5,100
Nov 19, 2025470.00470.00460.00460.00460.00-8.91%15,000
Nov 18, 2025450.00505.00450.00505.00505.007.91%1,100
Nov 17, 2025468.00468.00468.00468.00468.00-1,300
Nov 14, 2025426.00468.00426.00468.00468.009.86%37,000
Nov 13, 2025426.00426.00426.00426.00426.00-57,700
Nov 12, 2025450.00450.00426.00426.00426.00-7.39%83,600
Nov 11, 2025470.00470.00426.00460.00460.00-2.54%54,800
Nov 10, 2025500.00500.00472.00472.00472.00-5.60%14,800
Nov 7, 2025515.00515.00500.00500.00500.006.38%16,500
Nov 6, 2025470.00515.00470.00470.00470.00-36,100
Nov 5, 2025496.00496.00470.00470.00470.00-5.24%29,100
Nov 4, 2025540.00540.00496.00496.00496.00-9.82%2,500
Nov 3, 2025550.00550.00550.00550.00550.00-7.56%100
Oct 31, 2025595.00595.00595.00595.00595.00-100
Oct 30, 2025595.00595.00595.00595.00595.00-200
Oct 29, 2025595.00595.00595.00595.00595.001.71%10,400