Ricky Putra Globalindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 77.000 | 77.000 | 68.000 | 71.000 | 71.000 | 689,400 |
| 2024-05-08 | 72.000 | 72.000 | 68.000 | 70.000 | 70.000 | 1,222,300 |
| 2024-05-07 | 73.000 | 74.000 | 71.000 | 72.000 | 72.000 | 319,700 |
| 2024-05-06 | 75.000 | 75.000 | 70.000 | 73.000 | 73.000 | 1,346,900 |
| 2024-05-03 | 77.000 | 77.000 | 68.000 | 70.000 | 70.000 | 427,700 |
| 2024-05-02 | 80.000 | 80.000 | 67.000 | 70.000 | 70.000 | 830,300 |
| 2024-04-30 | 79.000 | 79.000 | 71.000 | 74.000 | 74.000 | 461,300 |
| 2024-04-29 | 73.000 | 74.000 | 71.000 | 72.000 | 72.000 | 418,000 |
| 2024-04-26 | 74.000 | 74.000 | 71.000 | 73.000 | 73.000 | 197,400 |
| 2024-04-25 | 72.000 | 75.000 | 72.000 | 72.000 | 72.000 | 431,600 |
| 2024-04-24 | 73.000 | 75.000 | 71.000 | 72.000 | 72.000 | 589,000 |
| 2024-04-23 | 68.000 | 76.000 | 68.000 | 72.000 | 72.000 | 526,300 |
| 2024-04-22 | 70.000 | 76.000 | 70.000 | 73.000 | 73.000 | 1,826,800 |
| 2024-04-19 | 77.000 | 79.000 | 75.000 | 76.000 | 76.000 | 1,058,600 |
| 2024-04-18 | 73.000 | 79.000 | 73.000 | 77.000 | 77.000 | 698,700 |
| 2024-04-17 | 72.000 | 81.000 | 72.000 | 78.000 | 78.000 | 505,400 |
| 2024-04-16 | 78.000 | 85.000 | 78.000 | 79.000 | 79.000 | 4,829,900 |
| 2024-04-05 | 92.000 | 93.000 | 85.000 | 85.000 | 85.000 | 3,322,700 |
| 2024-04-04 | 90.000 | 110.00 | 90.000 | 92.000 | 92.000 | 41,287,000 |
| 2024-04-03 | 90.000 | 91.000 | 85.000 | 85.000 | 85.000 | 254,900 |
| 2024-04-02 | 91.000 | 92.000 | 90.000 | 90.000 | 90.000 | 70,300 |
| 2024-04-01 | 93.000 | 94.000 | 91.000 | 92.000 | 92.000 | 6,885,400 |
| 2024-03-28 | 93.000 | 94.000 | 93.000 | 93.000 | 93.000 | 270,200 |
| 2024-03-27 | 95.000 | 95.000 | 93.000 | 93.000 | 93.000 | 152,800 |
| 2024-03-26 | 96.000 | 96.000 | 94.000 | 95.000 | 95.000 | 6,731,300 |
| 2024-03-25 | 97.000 | 97.000 | 95.000 | 95.000 | 95.000 | 119,500 |
| 2024-03-22 | 96.000 | 97.000 | 96.000 | 96.000 | 96.000 | 57,600 |
| 2024-03-21 | 95.000 | 97.000 | 93.000 | 96.000 | 96.000 | 8,784,600 |
| 2024-03-20 | 98.000 | 98.000 | 95.000 | 95.000 | 95.000 | 75,200 |
| 2024-03-19 | 96.000 | 98.000 | 95.000 | 96.000 | 96.000 | 11,500 |
| 2024-03-18 | 98.000 | 101.00 | 94.000 | 94.000 | 94.000 | 11,322,500 |
| 2024-03-15 | 100.00 | 100.00 | 96.000 | 98.000 | 98.000 | 230,900 |
| 2024-03-14 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 50,000 |
| 2024-03-13 | 107.00 | 110.00 | 100.00 | 100.00 | 100.00 | 15,239,100 |
| 2024-03-08 | 105.00 | 107.00 | 103.00 | 107.00 | 107.00 | 560,600 |
| 2024-03-07 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 329,700 |
| 2024-03-06 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 12,648,000 |
| 2024-03-05 | 102.00 | 102.00 | 99.000 | 102.00 | 102.00 | 165,800 |
| 2024-03-04 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 161,400 |
| 2024-03-01 | 100.00 | 102.00 | 98.000 | 101.00 | 101.00 | 12,905,200 |
| 2024-02-29 | 100.00 | 101.00 | 97.000 | 98.000 | 98.000 | 427,500 |
| 2024-02-28 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 80,300 |
| 2024-02-27 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 20,326,700 |
| 2024-02-26 | 100.00 | 100.00 | 97.000 | 99.000 | 99.000 | 43,600 |
| 2024-02-23 | 98.000 | 101.00 | 98.000 | 100.00 | 100.00 | 75,600 |
| 2024-02-22 | 100.00 | 103.00 | 96.000 | 97.000 | 97.000 | 24,458,800 |
| 2024-02-21 | 99.000 | 102.00 | 99.000 | 102.00 | 102.00 | 23,900 |
| 2024-02-20 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 286,500 |
| 2024-02-19 | 101.00 | 107.00 | 100.00 | 104.00 | 104.00 | 11,315,600 |
| 2024-02-16 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 233,100 |
| 2024-02-15 | 105.00 | 105.00 | 95.000 | 104.00 | 104.00 | 23,352,400 |
| 2024-02-13 | 109.00 | 109.00 | 96.000 | 105.00 | 105.00 | 2,105,300 |
| 2024-02-12 | 114.00 | 114.00 | 102.00 | 109.00 | 109.00 | 260,000 |
| 2024-02-07 | 115.00 | 117.00 | 110.00 | 115.00 | 115.00 | 26,928,000 |
| 2024-02-06 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 253,100 |
| 2024-02-05 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 360,400 |
| 2024-02-02 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 213,700 |
| 2024-02-01 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 25,304,900 |
| 2024-01-31 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 14,389,900 |
| 2024-01-30 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 678,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-28 | 3.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.