Stock listing
IDX:ROCK PT Rockfields Properti Indonesia Tbk Saham
Follow PT Rockfields Properti Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:ROCK
1,820.00 IDR -80.00 (-4.2%)
Close on Oct 30, 2026
- Day range
- 1,790.00 – 1,900.00 IDROct 30, 2026
- Volume
- 107,200 sharesOct 30, 2026
- Market cap
- 2.61T IDRAt the close on Oct 30, 2026 · price × 1.44B shares outstanding
- 52-week range
- 426.00 – 4,300.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 593.0M IDRMedian day 74,500 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:ROCK · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,820.00 | -80.00 | -4.2% | 1,900.00 | 1,900.00 | 1,790.00 | 107,200 | |
| 1,900.00 | -55.00 | -2.8% | 1,955.00 | 1,955.00 | 1,900.00 | 44,300 | |
| 1,955.00 | +45.00 | +2.4% | 1,910.00 | 2,140.00 | 1,905.00 | 111,700 | |
| 1,910.00 | -110.00 | -5.4% | 2,020.00 | 2,020.00 | 1,900.00 | 61,500 | |
| 2,020.00 | -20.00 | -1.0% | 2,040.00 | 2,140.00 | 2,020.00 | 55,800 | |
| 2,040.00 | -50.00 | -2.4% | 2,090.00 | 2,260.00 | 2,020.00 | 101,300 | |
| 2,090.00 | -130.00 | -5.9% | 2,190.00 | 2,190.00 | 2,070.00 | 143,700 | |
| 2,220.00 | -160.00 | -6.7% | 2,500.00 | 2,550.00 | 2,220.00 | 475,800 | |
| 2,380.00 | +470.00 | +24.6% | 1,910.00 | 2,380.00 | 1,780.00 | 770,000 | |
| 1,910.00 | -45.00 | -2.3% | 1,820.00 | 1,955.00 | 1,820.00 | 199,000 | |
| 1,955.00 | -345.00 | -15.0% | 1,955.00 | 2,250.00 | 1,955.00 | 245,300 | |
| 2,300.00 | -350.00 | -13.2% | 2,640.00 | 2,640.00 | 2,260.00 | 292,100 | |
| 2,650.00 | +390.00 | +17.3% | 2,350.00 | 2,820.00 | 2,310.00 | 2,070,600 | |
| 2,260.00 | -120.00 | -5.0% | 2,450.00 | 2,460.00 | 2,230.00 | 69,200 | |
| 2,380.00 | -220.00 | -8.5% | 2,590.00 | 2,800.00 | 2,370.00 | 112,800 | |
| 2,600.00 | -170.00 | -6.1% | 2,780.00 | 2,840.00 | 2,580.00 | 74,500 | |
| 2,770.00 | -30.00 | -1.1% | 2,700.00 | 3,100.00 | 2,700.00 | 215,800 | |
| 2,800.00 | -350.00 | -11.1% | 2,920.00 | 3,050.00 | 2,760.00 | 630,900 | |
| 3,150.00 | -550.00 | -14.9% | 3,400.00 | 3,690.00 | 3,150.00 | 331,300 | |
| 3,700.00 | +740.00 | +25.0% | 3,310.00 | 3,700.00 | 2,600.00 | 1,048,500 | |
| 2,960.00 | +590.00 | +24.9% | 2,410.00 | 2,960.00 | 2,410.00 | 1,012,600 | |
| 2,370.00 | +470.00 | +24.7% | 1,960.00 | 2,370.00 | 1,925.00 | 648,200 | |
| 1,900.00 | -260.00 | -12.0% | 2,170.00 | 2,330.00 | 1,900.00 | 189,500 | |
| 2,160.00 | -110.00 | -4.8% | 2,380.00 | 2,450.00 | 2,000.00 | 117,400 | |
| 2,270.00 | +160.00 | +7.6% | 2,220.00 | 2,490.00 | 2,220.00 | 485,400 | |
| 2,110.00 | +195.00 | +10.2% | 1,905.00 | 2,390.00 | 1,905.00 | 1,198,500 | |
| 1,915.00 | +15.00 | +0.8% | 1,900.00 | 1,965.00 | 1,880.00 | 27,100 | |
| 1,900.00 | -15.00 | -0.8% | 1,915.00 | 1,985.00 | 1,850.00 | 30,800 | |
| 1,915.00 | -75.00 | -3.8% | 1,995.00 | 2,020.00 | 1,900.00 | 16,700 | |
| 1,990.00 | 0.00 | 0.0% | 1,990.00 | 1,995.00 | 1,985.00 | 14,800 | |
| 1,990.00 | -5.00 | -0.3% | 1,995.00 | 2,030.00 | 1,990.00 | 3,900 | |
| 1,995.00 | -15.00 | -0.7% | 1,990.00 | 2,060.00 | 1,990.00 | 5,700 | |
| 2,010.00 | -60.00 | -2.9% | 2,000.00 | 2,060.00 | 1,950.00 | 11,400 | |
| 2,070.00 | +80.00 | +4.0% | 1,990.00 | 2,070.00 | 1,990.00 | 16,500 | |
| 1,990.00 | -80.00 | -3.9% | 2,020.00 | 2,070.00 | 1,990.00 | 40,600 | |
| 2,070.00 | -20.00 | -1.0% | 2,120.00 | 2,130.00 | 2,020.00 | 29,100 | |
| 2,090.00 | +20.00 | +1.0% | 2,080.00 | 2,090.00 | 2,050.00 | 15,700 | |
| 2,070.00 | -30.00 | -1.4% | 2,110.00 | 2,150.00 | 2,050.00 | 36,700 | |
| 2,100.00 | +30.00 | +1.4% | 2,150.00 | 2,170.00 | 2,020.00 | 114,100 | |
| 2,070.00 | -50.00 | -2.4% | 2,170.00 | 2,250.00 | 1,995.00 | 179,000 | |
| 2,120.00 | +110.00 | +5.5% | 2,050.00 | 2,480.00 | 2,010.00 | 982,000 | |
| 2,010.00 | -10.00 | -0.5% | 2,100.00 | 2,100.00 | 2,010.00 | 25,300 | |
| 2,020.00 | -10.00 | -0.5% | 2,090.00 | 2,120.00 | 1,995.00 | 27,800 | |
| 2,030.00 | +20.00 | +1.0% | 2,010.00 | 2,220.00 | 2,010.00 | 120,000 | |
| 2,010.00 | -40.00 | -2.0% | 2,040.00 | 2,050.00 | 1,990.00 | 30,700 | |
| 2,050.00 | -50.00 | -2.4% | 2,150.00 | 2,150.00 | 2,050.00 | 21,100 | |
| 2,100.00 | +40.00 | +1.9% | 2,080.00 | 2,140.00 | 1,925.00 | 25,700 | |
| 2,060.00 | -70.00 | -3.3% | 2,120.00 | 2,120.00 | 2,060.00 | 32,300 | |
| 2,130.00 | 0.00 | 0.0% | 2,130.00 | 2,130.00 | 2,130.00 | 0 | |
| 2,130.00 | -20.00 | -0.9% | 2,120.00 | 2,210.00 | 2,100.00 | 57,200 | |
| 2,150.00 | -30.00 | -1.4% | 2,240.00 | 2,240.00 | 2,120.00 | 45,400 | |
| 2,180.00 | -10.00 | -0.5% | 2,190.00 | 2,210.00 | 2,100.00 | 40,700 | |
| 2,190.00 | +120.00 | +5.8% | 2,080.00 | 2,490.00 | 2,080.00 | 267,800 | |
| 2,070.00 | -70.00 | -3.3% | 1,960.00 | 2,130.00 | 1,960.00 | 112,500 | |
| 2,140.00 | 0.00 | 0.0% | 2,140.00 | 2,140.00 | 2,140.00 | 0 | |
| 2,140.00 | -80.00 | -3.6% | 2,300.00 | 2,310.00 | 2,090.00 | 128,200 | |
| 2,220.00 | +170.00 | +8.3% | 2,180.00 | 2,480.00 | 2,070.00 | 764,400 | |
| 2,050.00 | -60.00 | -2.8% | 2,100.00 | 2,170.00 | 2,000.00 | 132,400 | |
| 2,110.00 | -220.00 | -9.4% | 2,280.00 | 2,300.00 | 2,000.00 | 302,000 | |
| 2,330.00 | +455.00 | +24.3% | 2,100.00 | 2,340.00 | 2,100.00 | 1,629,300 | |
| 1,875.00 | +375.00 | +25.0% | 1,875.00 | 1,875.00 | 1,850.00 | 108,500 | |
| 1,500.00 | -260.00 | -14.8% | 1,765.00 | 1,770.00 | 1,500.00 | 37,000 | |
| 1,760.00 | 0.00 | 0.0% | 1,770.00 | 1,770.00 | 1,700.00 | 14,800 | |
| 1,760.00 | +35.00 | +2.0% | 1,720.00 | 1,790.00 | 1,720.00 | 8,500 | |
| 1,725.00 | -65.00 | -3.6% | 1,780.00 | 1,790.00 | 1,700.00 | 11,300 | |
| 1,790.00 | +15.00 | +0.8% | 1,775.00 | 1,795.00 | 1,760.00 | 7,000 | |
| 1,775.00 | +25.00 | +1.4% | 1,750.00 | 1,780.00 | 1,750.00 | 800 |
- Ticker
- IDX:ROCK
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 2,600.00 (-6.1%) on Oct 9, 2026
Explanation on Request for Explanation of the Exchange
Sep 30, 2026
Closed 1,900.00 (-12.0%) on Sep 30, 2026
Advertisement Submission
Jun 18, 2026
Closed 1,775.00 (-8.0%) on Jun 19, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 18, 2026
Closed 1,775.00 (-8.0%) on Jun 19, 2026
Invitation of Annual General Meeting of Shareholders
May 25, 2026
Closed 1,800.00 (+2.9%) on May 25, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 7, 2026
Closed 2,360.00 (-4.5%) on May 8, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 2,540.00 (0.0%) on May 1, 2026
Announcement High Shareholding Concentration PT Rockfields Properti Indonesia Tbk. (ROCK)
Apr 2, 2026
Closed 1,980.00 (-10.8%) on Apr 6, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Mar 4, 2026
Closed 1,655.00 (-12.9%) on Mar 4, 2026
PT Rockfields Properti Indonesia Tbk on 6ix
- Sector
- Real estate
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Rockfields Properti Indonesia Tbk.