Ricky Putra Globalindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 28,397,200 |
| 2024-01-26 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 357,100 |
| 2024-01-25 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 7,694,600 |
| 2024-01-24 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 27,954,100 |
| 2024-01-23 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 17,108,200 |
| 2024-01-22 | 118.00 | 122.00 | 117.00 | 120.00 | 120.00 | 10,426,800 |
| 2024-01-19 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 30,412,300 |
| 2024-01-18 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 20,690,300 |
| 2024-01-17 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 11,801,200 |
| 2024-01-16 | 118.00 | 119.00 | 115.00 | 118.00 | 118.00 | 62,557,400 |
| 2024-01-15 | 116.00 | 117.00 | 113.00 | 117.00 | 117.00 | 32,364,000 |
| 2024-01-12 | 115.00 | 120.00 | 113.00 | 116.00 | 116.00 | 51,835,100 |
| 2024-01-11 | 113.00 | 115.00 | 111.00 | 115.00 | 115.00 | 13,796,600 |
| 2024-01-10 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 9,433,500 |
| 2024-01-09 | 111.00 | 115.00 | 111.00 | 114.00 | 114.00 | 59,652,700 |
| 2024-01-08 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 34,318,500 |
| 2024-01-05 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | 3,651,000 |
| 2024-01-04 | 111.00 | 115.00 | 109.00 | 112.00 | 112.00 | 9,549,300 |
| 2024-01-03 | 109.00 | 115.00 | 109.00 | 111.00 | 111.00 | 32,727,200 |
| 2024-01-02 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 414,900 |
| 2023-12-29 | 111.00 | 115.00 | 109.00 | 111.00 | 111.00 | 26,907,900 |
| 2023-12-28 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 1,503,300 |
| 2023-12-27 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,056,400 |
| 2023-12-22 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 22,182,900 |
| 2023-12-21 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | 2,658,400 |
| 2023-12-20 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 695,800 |
| 2023-12-19 | 111.00 | 116.00 | 111.00 | 113.00 | 113.00 | 22,226,500 |
| 2023-12-18 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 3,570,900 |
| 2023-12-15 | 111.00 | 114.00 | 109.00 | 111.00 | 111.00 | 15,367,400 |
| 2023-12-14 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | 935,700 |
| 2023-12-13 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | 660,000 |
| 2023-12-12 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 11,981,500 |
| 2023-12-11 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 641,400 |
| 2023-12-08 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 9,312,400 |
| 2023-12-07 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 909,200 |
| 2023-12-06 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 594,500 |
| 2023-12-05 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 11,779,000 |
| 2023-12-04 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 398,200 |
| 2023-12-01 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 10,383,200 |
| 2023-11-30 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1,422,400 |
| 2023-11-29 | 113.00 | 115.00 | 111.00 | 115.00 | 115.00 | 1,269,700 |
| 2023-11-28 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 11,708,400 |
| 2023-11-27 | 111.00 | 112.00 | 109.00 | 112.00 | 112.00 | 2,062,300 |
| 2023-11-24 | 112.00 | 112.00 | 108.00 | 111.00 | 111.00 | 1,210,600 |
| 2023-11-23 | 103.00 | 112.00 | 103.00 | 112.00 | 112.00 | 12,067,100 |
| 2023-11-22 | 101.00 | 109.00 | 101.00 | 109.00 | 109.00 | 1,212,700 |
| 2023-11-21 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 11,939,800 |
| 2023-11-20 | 113.00 | 114.00 | 107.00 | 110.00 | 110.00 | 28,736,900 |
| 2023-11-17 | 116.00 | 116.00 | 105.00 | 114.00 | 114.00 | 9,790,700 |
| 2023-11-16 | 116.00 | 120.00 | 112.00 | 116.00 | 116.00 | 22,904,000 |
| 2023-11-15 | 120.00 | 120.00 | 114.00 | 117.00 | 117.00 | 45,659,300 |
| 2023-11-14 | 119.00 | 122.00 | 116.00 | 120.00 | 120.00 | 45,814,300 |
| 2023-11-13 | 120.00 | 124.00 | 116.00 | 119.00 | 119.00 | 29,155,200 |
| 2023-11-10 | 127.00 | 127.00 | 118.00 | 121.00 | 121.00 | 28,495,200 |
| 2023-11-09 | 128.00 | 136.00 | 123.00 | 127.00 | 127.00 | 61,000,400 |
| 2023-11-08 | 141.00 | 146.00 | 125.00 | 128.00 | 128.00 | 58,183,800 |
| 2023-11-07 | 139.00 | 143.00 | 134.00 | 140.00 | 140.00 | 106,339,800 |
| 2023-11-06 | 118.00 | 143.00 | 115.00 | 139.00 | 139.00 | 79,018,200 |
| 2023-11-03 | 118.00 | 118.00 | 113.00 | 118.00 | 118.00 | 15,518,800 |
| 2023-11-02 | 113.00 | 122.00 | 109.00 | 119.00 | 119.00 | 51,729,700 |
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.