PT Rockfields Properti Indonesia Tbk. (ROCK) Price History

Daily open, high, low, close and volume for PT Rockfields Properti Indonesia Tbk. (ROCK) from 2025-10-09 to 2026-10-09, newest first.

‹ ROCK price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	IDR 2,780.00	IDR 2,840.00	IDR 2,580.00	IDR 2,600.00	74,500
2026-10-08	IDR 2,700.00	IDR 3,100.00	IDR 2,700.00	IDR 2,770.00	215,800
2026-10-07	IDR 2,920.00	IDR 3,050.00	IDR 2,760.00	IDR 2,800.00	630,900
2026-10-06	IDR 3,400.00	IDR 3,690.00	IDR 3,150.00	IDR 3,150.00	331,300
2026-10-05	IDR 3,310.00	IDR 3,700.00	IDR 2,600.00	IDR 3,700.00	1,048,500
2026-10-02	IDR 2,410.00	IDR 2,960.00	IDR 2,410.00	IDR 2,960.00	1,012,600
2026-10-01	IDR 1,960.00	IDR 2,370.00	IDR 1,925.00	IDR 2,370.00	648,200
2026-09-30	IDR 2,170.00	IDR 2,330.00	IDR 1,900.00	IDR 1,900.00	189,500
2026-09-29	IDR 2,380.00	IDR 2,450.00	IDR 2,000.00	IDR 2,160.00	117,400
2026-09-28	IDR 2,220.00	IDR 2,490.00	IDR 2,220.00	IDR 2,270.00	485,400
2026-09-25	IDR 1,905.00	IDR 2,390.00	IDR 1,905.00	IDR 2,110.00	1,198,500
2026-09-24	IDR 1,900.00	IDR 1,965.00	IDR 1,880.00	IDR 1,915.00	27,100
2026-09-23	IDR 1,915.00	IDR 1,985.00	IDR 1,850.00	IDR 1,900.00	30,800
2026-09-22	IDR 1,995.00	IDR 2,020.00	IDR 1,900.00	IDR 1,915.00	16,700
2026-09-21	IDR 1,990.00	IDR 1,995.00	IDR 1,985.00	IDR 1,990.00	14,800
2026-09-18	IDR 1,995.00	IDR 2,030.00	IDR 1,990.00	IDR 1,990.00	3,900
2026-09-17	IDR 1,990.00	IDR 2,060.00	IDR 1,990.00	IDR 1,995.00	5,700
2026-09-16	IDR 2,000.00	IDR 2,060.00	IDR 1,950.00	IDR 2,010.00	11,400
2026-09-15	IDR 1,990.00	IDR 2,070.00	IDR 1,990.00	IDR 2,070.00	16,500
2026-09-14	IDR 2,020.00	IDR 2,070.00	IDR 1,990.00	IDR 1,990.00	40,600
2026-09-11	IDR 2,120.00	IDR 2,130.00	IDR 2,020.00	IDR 2,070.00	29,100
2026-09-10	IDR 2,080.00	IDR 2,090.00	IDR 2,050.00	IDR 2,090.00	15,700
2026-09-09	IDR 2,110.00	IDR 2,150.00	IDR 2,050.00	IDR 2,070.00	36,700
2026-09-08	IDR 2,150.00	IDR 2,170.00	IDR 2,020.00	IDR 2,100.00	114,100
2026-09-07	IDR 2,170.00	IDR 2,250.00	IDR 1,995.00	IDR 2,070.00	179,000
2026-09-04	IDR 2,050.00	IDR 2,480.00	IDR 2,010.00	IDR 2,120.00	982,000
2026-09-03	IDR 2,100.00	IDR 2,100.00	IDR 2,010.00	IDR 2,010.00	25,300
2026-09-02	IDR 2,090.00	IDR 2,120.00	IDR 1,995.00	IDR 2,020.00	27,800
2026-09-01	IDR 2,010.00	IDR 2,220.00	IDR 2,010.00	IDR 2,030.00	120,000
2026-08-31	IDR 2,040.00	IDR 2,050.00	IDR 1,990.00	IDR 2,010.00	30,700
2026-08-28	IDR 2,150.00	IDR 2,150.00	IDR 2,050.00	IDR 2,050.00	21,100
2026-08-27	IDR 2,080.00	IDR 2,140.00	IDR 1,925.00	IDR 2,100.00	25,700
2026-08-26	IDR 2,120.00	IDR 2,120.00	IDR 2,060.00	IDR 2,060.00	32,300
2026-08-24	IDR 2,120.00	IDR 2,210.00	IDR 2,100.00	IDR 2,130.00	57,200
2026-08-21	IDR 2,240.00	IDR 2,240.00	IDR 2,120.00	IDR 2,150.00	45,400
2026-08-20	IDR 2,190.00	IDR 2,210.00	IDR 2,100.00	IDR 2,180.00	40,700
2026-08-19	IDR 2,080.00	IDR 2,490.00	IDR 2,080.00	IDR 2,190.00	267,800
2026-08-18	IDR 1,960.00	IDR 2,130.00	IDR 1,960.00	IDR 2,070.00	112,500
2026-08-14	IDR 2,300.00	IDR 2,310.00	IDR 2,090.00	IDR 2,140.00	128,200
2026-08-13	IDR 2,180.00	IDR 2,480.00	IDR 2,070.00	IDR 2,220.00	764,400
2026-08-12	IDR 2,100.00	IDR 2,170.00	IDR 2,000.00	IDR 2,050.00	132,400
2026-08-11	IDR 2,280.00	IDR 2,300.00	IDR 2,000.00	IDR 2,110.00	302,000
2026-08-10	IDR 2,100.00	IDR 2,340.00	IDR 2,100.00	IDR 2,330.00	1,629,300
2026-08-07	IDR 1,875.00	IDR 1,875.00	IDR 1,850.00	IDR 1,875.00	108,500
2026-08-06	IDR 1,765.00	IDR 1,770.00	IDR 1,500.00	IDR 1,500.00	37,000
2026-08-05	IDR 1,770.00	IDR 1,770.00	IDR 1,700.00	IDR 1,760.00	14,800
2026-08-04	IDR 1,720.00	IDR 1,790.00	IDR 1,720.00	IDR 1,760.00	8,500
2026-08-03	IDR 1,780.00	IDR 1,790.00	IDR 1,700.00	IDR 1,725.00	11,300
2026-07-31	IDR 1,775.00	IDR 1,795.00	IDR 1,760.00	IDR 1,790.00	7,000
2026-07-30	IDR 1,750.00	IDR 1,780.00	IDR 1,750.00	IDR 1,775.00	800
2026-07-29	IDR 1,830.00	IDR 1,830.00	IDR 1,735.00	IDR 1,750.00	28,700
2026-07-28	IDR 1,780.00	IDR 1,780.00	IDR 1,725.00	IDR 1,730.00	5,500
2026-07-27	IDR 1,795.00	IDR 1,840.00	IDR 1,695.00	IDR 1,780.00	34,400
2026-07-24	IDR 1,835.00	IDR 1,895.00	IDR 1,800.00	IDR 1,800.00	8,300
2026-07-23	IDR 1,865.00	IDR 1,870.00	IDR 1,805.00	IDR 1,835.00	51,000
2026-07-22	IDR 1,820.00	IDR 1,900.00	IDR 1,790.00	IDR 1,865.00	23,900
2026-07-21	IDR 1,900.00	IDR 1,900.00	IDR 1,795.00	IDR 1,840.00	22,700
2026-07-20	IDR 1,745.00	IDR 1,975.00	IDR 1,745.00	IDR 1,880.00	41,400
2026-07-17	IDR 1,750.00	IDR 1,800.00	IDR 1,750.00	IDR 1,785.00	7,400
2026-07-16	IDR 1,760.00	IDR 1,780.00	IDR 1,730.00	IDR 1,755.00	7,400
2026-07-15	IDR 1,820.00	IDR 2,000.00	IDR 1,760.00	IDR 1,780.00	47,100
2026-07-14	IDR 1,800.00	IDR 1,820.00	IDR 1,750.00	IDR 1,820.00	24,600
2026-07-13	IDR 1,810.00	IDR 1,845.00	IDR 1,700.00	IDR 1,800.00	15,800
2026-07-10	IDR 1,840.00	IDR 1,980.00	IDR 1,810.00	IDR 1,820.00	15,500
2026-07-09	IDR 1,860.00	IDR 1,860.00	IDR 1,800.00	IDR 1,825.00	23,200
2026-07-08	IDR 1,790.00	IDR 2,010.00	IDR 1,770.00	IDR 1,825.00	98,400
2026-07-07	IDR 1,720.00	IDR 1,825.00	IDR 1,700.00	IDR 1,760.00	27,100
2026-07-06	IDR 1,745.00	IDR 1,755.00	IDR 1,650.00	IDR 1,720.00	12,500
2026-07-03	IDR 1,800.00	IDR 1,850.00	IDR 1,730.00	IDR 1,735.00	9,500
2026-07-02	IDR 1,670.00	IDR 1,850.00	IDR 1,620.00	IDR 1,720.00	16,200
2026-07-01	IDR 1,520.00	IDR 1,800.00	IDR 1,520.00	IDR 1,620.00	16,100
2026-06-30	IDR 1,685.00	IDR 1,685.00	IDR 1,515.00	IDR 1,565.00	9,500
2026-06-29	IDR 1,750.00	IDR 1,750.00	IDR 1,650.00	IDR 1,685.00	19,700
2026-06-26	IDR 1,940.00	IDR 1,940.00	IDR 1,700.00	IDR 1,750.00	24,600
2026-06-25	IDR 1,800.00	IDR 1,960.00	IDR 1,775.00	IDR 1,940.00	21,200
2026-06-24	IDR 1,955.00	IDR 2,000.00	IDR 1,780.00	IDR 1,800.00	16,200
2026-06-23	IDR 2,080.00	IDR 2,100.00	IDR 1,855.00	IDR 1,940.00	72,400
2026-06-22	IDR 1,980.00	IDR 2,140.00	IDR 1,720.00	IDR 1,885.00	141,300
2026-06-19	IDR 1,940.00	IDR 2,000.00	IDR 1,655.00	IDR 1,775.00	48,400
2026-06-18	IDR 1,800.00	IDR 1,940.00	IDR 1,800.00	IDR 1,930.00	41,300
2026-06-17	IDR 1,910.00	IDR 2,280.00	IDR 1,865.00	IDR 1,870.00	368,400
2026-06-15	IDR 1,510.00	IDR 1,860.00	IDR 1,510.00	IDR 1,860.00	336,400
2026-06-12	IDR 1,470.00	IDR 1,550.00	IDR 1,470.00	IDR 1,490.00	30,500
2026-06-11	IDR 1,565.00	IDR 1,800.00	IDR 1,450.00	IDR 1,470.00	233,600
2026-06-10	IDR 1,255.00	IDR 1,565.00	IDR 1,255.00	IDR 1,565.00	53,700
2026-06-09	IDR 1,250.00	IDR 1,420.00	IDR 1,225.00	IDR 1,255.00	22,100
2026-06-08	IDR 1,435.00	IDR 1,435.00	IDR 1,250.00	IDR 1,250.00	24,100
2026-06-05	IDR 1,540.00	IDR 1,900.00	IDR 1,400.00	IDR 1,435.00	162,500
2026-06-04	IDR 1,700.00	IDR 1,700.00	IDR 1,500.00	IDR 1,600.00	34,600
2026-06-03	IDR 1,775.00	IDR 1,860.00	IDR 1,700.00	IDR 1,750.00	30,000
2026-06-02	IDR 1,740.00	IDR 1,800.00	IDR 1,740.00	IDR 1,785.00	11,500
2026-05-29	IDR 1,710.00	IDR 1,785.00	IDR 1,680.00	IDR 1,735.00	11,500
2026-05-26	IDR 1,800.00	IDR 1,835.00	IDR 1,660.00	IDR 1,700.00	56,600
2026-05-25	IDR 1,850.00	IDR 2,180.00	IDR 1,790.00	IDR 1,800.00	361,000
2026-05-22	IDR 1,820.00	IDR 1,820.00	IDR 1,640.00	IDR 1,750.00	116,500
2026-05-21	IDR 2,080.00	IDR 2,200.00	IDR 1,810.00	IDR 1,905.00	69,900
2026-05-20	IDR 2,100.00	IDR 2,200.00	IDR 2,000.00	IDR 2,110.00	17,500
2026-05-19	IDR 2,220.00	IDR 2,240.00	IDR 1,995.00	IDR 2,210.00	75,600
2026-05-18	IDR 2,410.00	IDR 2,410.00	IDR 2,210.00	IDR 2,220.00	21,700
2026-05-13	IDR 2,260.00	IDR 2,410.00	IDR 2,100.00	IDR 2,410.00	72,900
2026-05-12	IDR 2,330.00	IDR 2,330.00	IDR 2,260.00	IDR 2,260.00	32,400
2026-05-11	IDR 2,400.00	IDR 2,600.00	IDR 2,270.00	IDR 2,330.00	57,700
2026-05-08	IDR 2,600.00	IDR 2,600.00	IDR 2,360.00	IDR 2,360.00	50,700
2026-05-07	IDR 2,600.00	IDR 2,850.00	IDR 2,400.00	IDR 2,470.00	654,300
2026-05-06	IDR 2,430.00	IDR 2,440.00	IDR 2,380.00	IDR 2,390.00	47,800
2026-05-05	IDR 2,480.00	IDR 2,500.00	IDR 2,380.00	IDR 2,430.00	22,900
2026-05-04	IDR 2,450.00	IDR 2,500.00	IDR 2,360.00	IDR 2,470.00	40,100
2026-04-30	IDR 2,610.00	IDR 2,610.00	IDR 2,300.00	IDR 2,540.00	35,900
2026-04-29	IDR 2,680.00	IDR 2,680.00	IDR 2,500.00	IDR 2,560.00	61,600
2026-04-28	IDR 2,600.00	IDR 2,680.00	IDR 2,520.00	IDR 2,600.00	74,300
2026-04-27	IDR 2,510.00	IDR 2,840.00	IDR 2,510.00	IDR 2,600.00	291,400
2026-04-24	IDR 2,640.00	IDR 2,640.00	IDR 2,450.00	IDR 2,500.00	47,000
2026-04-23	IDR 2,780.00	IDR 2,840.00	IDR 2,550.00	IDR 2,640.00	76,200
2026-04-22	IDR 2,570.00	IDR 3,000.00	IDR 2,400.00	IDR 2,760.00	487,100
2026-04-21	IDR 2,640.00	IDR 2,640.00	IDR 2,480.00	IDR 2,570.00	134,900
2026-04-20	IDR 2,680.00	IDR 2,680.00	IDR 2,470.00	IDR 2,620.00	72,500
2026-04-17	IDR 2,780.00	IDR 2,800.00	IDR 2,640.00	IDR 2,680.00	138,500
2026-04-16	IDR 2,840.00	IDR 2,850.00	IDR 2,740.00	IDR 2,780.00	120,700
2026-04-15	IDR 2,920.00	IDR 2,990.00	IDR 2,780.00	IDR 2,840.00	133,600
2026-04-14	IDR 2,850.00	IDR 2,920.00	IDR 2,770.00	IDR 2,840.00	133,400
2026-04-13	IDR 2,880.00	IDR 3,000.00	IDR 2,500.00	IDR 2,850.00	338,600
2026-04-10	IDR 3,000.00	IDR 3,430.00	IDR 2,710.00	IDR 2,930.00	1,126,400
2026-04-09	IDR 2,900.00	IDR 3,100.00	IDR 2,760.00	IDR 2,940.00	1,959,300
2026-04-08	IDR 2,010.00	IDR 2,480.00	IDR 1,990.00	IDR 2,480.00	589,200
2026-04-07	IDR 1,985.00	IDR 2,060.00	IDR 1,930.00	IDR 1,985.00	130,200
2026-04-06	IDR 1,890.00	IDR 2,260.00	IDR 1,890.00	IDR 1,980.00	564,800
2026-04-02	IDR 2,320.00	IDR 2,360.00	IDR 2,220.00	IDR 2,220.00	109,700
2026-04-01	IDR 2,360.00	IDR 2,440.00	IDR 2,260.00	IDR 2,310.00	147,500
2026-03-31	IDR 2,390.00	IDR 2,550.00	IDR 2,300.00	IDR 2,360.00	188,600
2026-03-30	IDR 2,440.00	IDR 2,920.00	IDR 2,190.00	IDR 2,390.00	586,100
2026-03-27	IDR 2,200.00	IDR 2,500.00	IDR 2,180.00	IDR 2,450.00	680,600
2026-03-26	IDR 2,620.00	IDR 2,620.00	IDR 2,550.00	IDR 2,550.00	132,300
2026-03-25	IDR 3,800.00	IDR 4,300.00	IDR 3,000.00	IDR 3,000.00	1,221,800
2026-03-17	IDR 3,150.00	IDR 3,520.00	IDR 3,150.00	IDR 3,520.00	1,406,400
2026-03-16	IDR 2,600.00	IDR 2,820.00	IDR 2,490.00	IDR 2,820.00	596,400
2026-03-13	IDR 1,815.00	IDR 2,260.00	IDR 1,815.00	IDR 2,260.00	477,600
2026-03-12	IDR 1,990.00	IDR 2,050.00	IDR 1,800.00	IDR 1,810.00	120,000
2026-03-11	IDR 2,110.00	IDR 2,200.00	IDR 1,900.00	IDR 1,990.00	87,900
2026-03-10	IDR 1,990.00	IDR 2,160.00	IDR 1,840.00	IDR 2,100.00	156,300
2026-03-09	IDR 2,150.00	IDR 2,150.00	IDR 1,840.00	IDR 1,910.00	154,900
2026-03-06	IDR 2,460.00	IDR 2,570.00	IDR 2,090.00	IDR 2,150.00	1,566,400
2026-03-05	IDR 2,060.00	IDR 2,060.00	IDR 2,060.00	IDR 2,060.00	137,300
2026-03-04	IDR 1,850.00	IDR 1,900.00	IDR 1,645.00	IDR 1,655.00	84,200
2026-03-03	IDR 2,100.00	IDR 2,100.00	IDR 1,850.00	IDR 1,900.00	53,900
2026-03-02	IDR 2,360.00	IDR 2,480.00	IDR 2,100.00	IDR 2,100.00	143,000
2026-02-27	IDR 2,610.00	IDR 2,610.00	IDR 2,240.00	IDR 2,470.00	97,800
2026-02-26	IDR 2,770.00	IDR 2,770.00	IDR 2,540.00	IDR 2,600.00	76,300
2026-02-25	IDR 2,630.00	IDR 2,800.00	IDR 2,350.00	IDR 2,690.00	230,300
2026-02-24	IDR 2,760.00	IDR 2,950.00	IDR 2,600.00	IDR 2,630.00	245,000
2026-02-23	IDR 2,370.00	IDR 3,410.00	IDR 2,370.00	IDR 2,750.00	1,551,000
2026-02-20	IDR 2,740.00	IDR 2,900.00	IDR 2,730.00	IDR 2,730.00	279,800
2026-02-19	IDR 3,630.00	IDR 3,630.00	IDR 3,210.00	IDR 3,210.00	492,500
2026-02-18	IDR 3,770.00	IDR 3,770.00	IDR 3,180.00	IDR 3,770.00	1,058,500
2026-02-13	IDR 2,500.00	IDR 3,020.00	IDR 2,500.00	IDR 3,020.00	547,400
2026-02-12	IDR 2,420.00	IDR 2,420.00	IDR 2,110.00	IDR 2,420.00	659,500
2026-02-11	IDR 1,940.00	IDR 1,940.00	IDR 1,940.00	IDR 1,940.00	7,000
2026-02-10	IDR 1,480.00	IDR 1,765.00	IDR 1,480.00	IDR 1,765.00	44,500
2026-02-09	IDR 1,610.00	IDR 1,610.00	IDR 1,605.00	IDR 1,605.00	17,700
2026-02-06	IDR 1,780.00	IDR 1,780.00	IDR 1,780.00	IDR 1,780.00	2,700
2026-02-05	IDR 1,975.00	IDR 1,975.00	IDR 1,975.00	IDR 1,975.00	13,900
2026-02-04	IDR 2,190.00	IDR 2,190.00	IDR 2,190.00	IDR 2,190.00	1,500
2026-02-03	IDR 2,430.00	IDR 2,430.00	IDR 2,430.00	IDR 2,430.00	14,600
2026-02-02	IDR 2,700.00	IDR 2,700.00	IDR 2,700.00	IDR 2,700.00	0
2026-01-30	IDR 2,700.00	IDR 2,700.00	IDR 2,700.00	IDR 2,700.00	0
2026-01-29	IDR 2,700.00	IDR 2,700.00	IDR 2,700.00	IDR 2,700.00	0
2026-01-28	IDR 2,700.00	IDR 2,700.00	IDR 2,700.00	IDR 2,700.00	0
2026-01-27	IDR 2,700.00	IDR 2,700.00	IDR 2,700.00	IDR 2,700.00	0
2026-01-26	IDR 2,700.00	IDR 2,700.00	IDR 2,700.00	IDR 2,700.00	0
2026-01-23	IDR 2,700.00	IDR 2,700.00	IDR 2,700.00	IDR 2,700.00	0
2026-01-22	IDR 2,700.00	IDR 2,700.00	IDR 2,700.00	IDR 2,700.00	0
2026-01-21	IDR 2,700.00	IDR 2,700.00	IDR 2,700.00	IDR 2,700.00	0
2026-01-20	IDR 2,700.00	IDR 2,700.00	IDR 2,700.00	IDR 2,700.00	0
2026-01-19	IDR 2,700.00	IDR 2,700.00	IDR 2,000.00	IDR 2,700.00	635,000
2026-01-15	IDR 2,160.00	IDR 2,160.00	IDR 2,160.00	IDR 2,160.00	59,000
2026-01-14	IDR 1,400.00	IDR 1,735.00	IDR 1,310.00	IDR 1,735.00	385,000
2026-01-13	IDR 1,285.00	IDR 1,630.00	IDR 1,285.00	IDR 1,390.00	109,400
2026-01-12	IDR 1,870.00	IDR 1,880.00	IDR 1,405.00	IDR 1,510.00	823,700
2026-01-09	IDR 1,390.00	IDR 1,505.00	IDR 1,390.00	IDR 1,505.00	129,400
2026-01-08	IDR 1,250.00	IDR 1,370.00	IDR 1,200.00	IDR 1,370.00	114,100
2026-01-07	IDR 1,385.00	IDR 1,385.00	IDR 1,235.00	IDR 1,250.00	108,200
2026-01-06	IDR 1,205.00	IDR 1,445.00	IDR 1,205.00	IDR 1,360.00	220,500
2026-01-05	IDR 1,470.00	IDR 1,470.00	IDR 1,335.00	IDR 1,335.00	74,400
2026-01-02	IDR 1,415.00	IDR 1,500.00	IDR 1,415.00	IDR 1,475.00	208,100
2025-12-30	IDR 1,495.00	IDR 1,495.00	IDR 1,490.00	IDR 1,490.00	157,400
2025-12-29	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	0
2025-12-24	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	0
2025-12-23	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	0
2025-12-22	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	0
2025-12-19	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	0
2025-12-18	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	0
2025-12-17	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	0
2025-12-16	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	0
2025-12-15	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	0
2025-12-12	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	0
2025-12-11	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	0
2025-12-10	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	0
2025-12-09	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	0
2025-12-08	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	IDR 1,655.00	0
2025-12-05	IDR 1,650.00	IDR 1,655.00	IDR 1,350.00	IDR 1,655.00	425,200
2025-12-04	IDR 1,325.00	IDR 1,325.00	IDR 1,325.00	IDR 1,325.00	0
2025-12-03	IDR 1,320.00	IDR 1,325.00	IDR 1,070.00	IDR 1,325.00	1,272,600
2025-12-02	IDR 1,060.00	IDR 1,060.00	IDR 1,060.00	IDR 1,060.00	227,100
2025-12-01	IDR 850.00	IDR 850.00	IDR 850.00	IDR 850.00	107,000
2025-11-28	IDR 600.00	IDR 680.00	IDR 600.00	IDR 680.00	152,800
2025-11-27	IDR 488.00	IDR 545.00	IDR 486.00	IDR 545.00	48,100
2025-11-26	IDR 450.00	IDR 500.00	IDR 450.00	IDR 500.00	60,800
2025-11-25	IDR 505.00	IDR 505.00	IDR 500.00	IDR 500.00	1,100
2025-11-24	IDR 450.00	IDR 540.00	IDR 450.00	IDR 540.00	1,000
2025-11-21	IDR 494.00	IDR 494.00	IDR 494.00	IDR 494.00	11,900
2025-11-20	IDR 460.00	IDR 494.00	IDR 460.00	IDR 494.00	5,100
2025-11-19	IDR 470.00	IDR 470.00	IDR 460.00	IDR 460.00	15,000
2025-11-18	IDR 450.00	IDR 505.00	IDR 450.00	IDR 505.00	1,100
2025-11-17	IDR 468.00	IDR 468.00	IDR 468.00	IDR 468.00	1,300
2025-11-14	IDR 426.00	IDR 468.00	IDR 426.00	IDR 468.00	37,000
2025-11-13	IDR 426.00	IDR 426.00	IDR 426.00	IDR 426.00	57,700
2025-11-12	IDR 450.00	IDR 450.00	IDR 426.00	IDR 426.00	83,600
2025-11-11	IDR 470.00	IDR 470.00	IDR 426.00	IDR 460.00	54,800
2025-11-10	IDR 500.00	IDR 500.00	IDR 472.00	IDR 472.00	14,800
2025-11-07	IDR 515.00	IDR 515.00	IDR 500.00	IDR 500.00	16,500
2025-11-06	IDR 470.00	IDR 515.00	IDR 470.00	IDR 470.00	36,100
2025-11-05	IDR 496.00	IDR 496.00	IDR 470.00	IDR 470.00	29,100
2025-11-04	IDR 540.00	IDR 540.00	IDR 496.00	IDR 496.00	2,500
2025-11-03	IDR 550.00	IDR 550.00	IDR 550.00	IDR 550.00	100
2025-10-31	IDR 595.00	IDR 595.00	IDR 595.00	IDR 595.00	100
2025-10-30	IDR 595.00	IDR 595.00	IDR 595.00	IDR 595.00	200
2025-10-29	IDR 595.00	IDR 595.00	IDR 595.00	IDR 595.00	10,400
2025-10-28	IDR 585.00	IDR 590.00	IDR 585.00	IDR 585.00	35,200
2025-10-27	IDR 555.00	IDR 575.00	IDR 555.00	IDR 575.00	20,900
2025-10-24	IDR 515.00	IDR 530.00	IDR 515.00	IDR 530.00	15,300
2025-10-23	IDR 560.00	IDR 560.00	IDR 505.00	IDR 505.00	33,400
2025-10-22	IDR 595.00	IDR 595.00	IDR 560.00	IDR 560.00	12,000
2025-10-21	IDR 625.00	IDR 625.00	IDR 570.00	IDR 620.00	600
2025-10-20	IDR 690.00	IDR 690.00	IDR 630.00	IDR 630.00	11,200
2025-10-17	IDR 690.00	IDR 690.00	IDR 690.00	IDR 690.00	0
2025-10-16	IDR 690.00	IDR 690.00	IDR 690.00	IDR 690.00	10,700
2025-10-15	IDR 690.00	IDR 690.00	IDR 690.00	IDR 690.00	0
2025-10-14	IDR 690.00	IDR 690.00	IDR 690.00	IDR 690.00	1,200
2025-10-13	IDR 740.00	IDR 740.00	IDR 735.00	IDR 735.00	1,100
2025-10-10	IDR 745.00	IDR 745.00	IDR 745.00	IDR 745.00	600
2025-10-09	IDR 745.00	IDR 745.00	IDR 745.00	IDR 745.00	1,300