IDX · ROCK · stock

PT Rockfields Properti Indonesia Tbk. (ROCK) stock price history

Every IDX trading session of PT Rockfields Properti Indonesia Tbk. from Sep 10, 2020 to Sep 28, 2026: 1,457 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ROCK data, free keyYear by year table

ROCK adjusted close, 2020 to 2026

ROCKPT Rockfields Properti Indonesia Tbk.
IDR 2,270+175.2% over one year
202120222023202420252026
IDR 3,770
All time high, 2026
IDR 4,300
52 week high, IDR 426.00 low
1,457
Daily sessions since 2020

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.

ROCK key facts

  • PT Rockfields Properti Indonesia Tbk. (ROCK) closed at IDR 2,270 on Sep 28, 2026 on IDX.
  • ROCK's all time high close is IDR 3,770, set on Feb 18, 2026; its all time low close is IDR 226.00 on Mar 31, 2023.
  • ROCK's 52 week range is IDR 426.00 to IDR 4,300.
  • ROCK returned +175.2% over the year to Sep 28, 2026 and +272.1% over five years.
  • Since Sep 10, 2020 ROCK returned +36%, +5.2% a year compounded.
  • ROCK's deepest drawdown was -89.2% from Sep 11, 2020 to Mar 31, 2023.
  • DataCedar holds 1,457 daily sessions of ROCK history from Sep 10, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ROCK price chart, 2020 to 2026

ROCK adjusted close, Sep 10, 2020 to Sep 28, 2026IDR 228.00IDR 550.54IDR 1,329IDR 3,2102020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ROCK returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+10.7%
3 months+29.7%
6 months-7.3%
Year to date+52.3%
1 year+175.2%
3 years+583.7%
5 years+272.1%
10 yearsn/a
Since Sep 10, 2020+35.5%
Compound annual growth, 6.0 years+5.2%

ROCK records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 3,770 on Feb 18, 2026
All time low close
IDR 226.00 on Mar 31, 2023
52 week high
IDR 4,300 on Mar 25, 2026
52 week low
IDR 426.00 on Nov 11, 2025
Deepest drawdown
-89.2% from Sep 11, 2020 to Mar 31, 2023, recovered Jan 15, 2026
Best single session
+25.0% on Sep 23, 2020
Worst single session
-15.0% on Mar 26, 2026
Volatility, 1 year annualised
134.6%
Sessions closing higher, 1 year
35%
Best calendar year
2025, +436%
Worst calendar year
2022, -61%

ROCK price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 10, 2020; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,415IDR 4,300IDR 1,200IDR 2,270+52.3%33.9M178
2025IDR 278.00IDR 1,655IDR 228.00IDR 1,490+436.0%4.3M236
2024IDR 380.00IDR 380.00IDR 278.00IDR 278.00-26.8%66.4K237
2023IDR 272.00IDR 380.00IDR 214.00IDR 380.00+39.7%326.3K239
2022IDR 670.00IDR 880.00IDR 272.00IDR 272.00-61.4%815.3K246
2021IDR 895.00IDR 980.00IDR 480.00IDR 705.00-22.5%5M247
2020IDR 1,675IDR 2,610IDR 765.00IDR 910.00n/a9M74

ROCK monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 2,270+12.9%
August 2026IDR 2,010+12.3%
July 2026IDR 1,790+14.4%
June 2026IDR 1,565-9.8%
May 2026IDR 1,735-31.7%
April 2026IDR 2,540+7.6%
March 2026IDR 2,360-4.5%
February 2026IDR 2,470-8.5%
January 2026IDR 2,700+81.2%
December 2025IDR 1,490+119.1%
November 2025IDR 680.00+14.3%
October 2025IDR 595.00-11.9%

About the ROCK data

Daily bars. 1,457 sessions from Sep 10, 2020 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 10, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ROCK/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • RISE PT Jaya Sukses Makmur Sentosa Tbk
  • RLCO PT Abadi Lestari Indonesia Tbk
  • RMKE PT RMK Energy Tbk
  • RMKO PT Royaltama Mulia Kontraktorindo Tbk
  • RODA PT Pikko Land Development Tbk
  • RONY PT Aesler Grup Internasional Tbk
  • ROTI PT Nippon Indosari Corpindo Tbk
  • RSCH PT Charlie Hospital Semarang Tbk

Common questions

ROCK share price history

Start with any symbol.

Start free