Ricky Putra Globalindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 117.00 | 117.00 | 110.00 | 113.00 | 113.00 | 34,363,900 |
| 2023-10-31 | 125.00 | 125.00 | 117.00 | 117.00 | 117.00 | 27,609,300 |
| 2023-10-30 | 129.00 | 131.00 | 116.00 | 125.00 | 125.00 | 23,781,900 |
| 2023-10-27 | 139.00 | 140.00 | 131.00 | 131.00 | 131.00 | 32,398,100 |
| 2023-10-26 | 140.00 | 140.00 | 135.00 | 138.00 | 138.00 | 54,461,400 |
| 2023-10-25 | 137.00 | 142.00 | 134.00 | 140.00 | 140.00 | 72,851,000 |
| 2023-10-24 | 135.00 | 143.00 | 132.00 | 137.00 | 137.00 | 74,744,300 |
| 2023-10-23 | 137.00 | 137.00 | 130.00 | 135.00 | 135.00 | 58,310,500 |
| 2023-10-20 | 138.00 | 140.00 | 126.00 | 137.00 | 137.00 | 25,281,900 |
| 2023-10-19 | 130.00 | 144.00 | 126.00 | 138.00 | 138.00 | 22,468,000 |
| 2023-10-18 | 126.00 | 149.00 | 115.00 | 130.00 | 130.00 | 45,015,900 |
| 2023-10-17 | 97.000 | 130.00 | 97.000 | 125.00 | 125.00 | 25,817,400 |
| 2023-10-16 | 93.000 | 97.000 | 93.000 | 97.000 | 97.000 | 3,027,600 |
| 2023-10-13 | 94.000 | 94.000 | 91.000 | 92.000 | 92.000 | 1,510,500 |
| 2023-10-12 | 94.000 | 95.000 | 90.000 | 92.000 | 92.000 | 1,242,500 |
| 2023-10-11 | 98.000 | 98.000 | 94.000 | 94.000 | 94.000 | 1,226,200 |
| 2023-10-10 | 98.000 | 98.000 | 95.000 | 97.000 | 97.000 | 9,657,400 |
| 2023-10-09 | 105.00 | 105.00 | 97.000 | 98.000 | 98.000 | 3,415,600 |
| 2023-10-06 | 93.000 | 106.00 | 92.000 | 103.00 | 103.00 | 14,873,600 |
| 2023-10-05 | 95.000 | 96.000 | 91.000 | 92.000 | 92.000 | 2,043,900 |
| 2023-10-04 | 88.000 | 105.00 | 87.000 | 95.000 | 95.000 | 10,150,300 |
| 2023-10-03 | 87.000 | 88.000 | 87.000 | 87.000 | 87.000 | 907,700 |
| 2023-10-02 | 87.000 | 88.000 | 87.000 | 87.000 | 87.000 | 3,898,700 |
| 2023-09-29 | 87.000 | 88.000 | 87.000 | 87.000 | 87.000 | 1,421,600 |
| 2023-09-27 | 87.000 | 88.000 | 87.000 | 87.000 | 87.000 | 6,212,800 |
| 2023-09-26 | 87.000 | 88.000 | 87.000 | 87.000 | 87.000 | 4,549,100 |
| 2023-09-25 | 87.000 | 88.000 | 86.000 | 87.000 | 87.000 | 18,906,700 |
| 2023-09-22 | 87.000 | 88.000 | 87.000 | 87.000 | 87.000 | 27,362,400 |
| 2023-09-21 | 86.000 | 88.000 | 86.000 | 86.000 | 86.000 | 21,401,000 |
| 2023-09-20 | 86.000 | 88.000 | 85.000 | 86.000 | 86.000 | 586,300 |
| 2023-09-19 | 87.000 | 88.000 | 86.000 | 86.000 | 86.000 | 1,287,700 |
| 2023-09-18 | 87.000 | 88.000 | 85.000 | 87.000 | 87.000 | 19,459,300 |
| 2023-09-15 | 89.000 | 90.000 | 87.000 | 87.000 | 87.000 | 1,020,100 |
| 2023-09-14 | 88.000 | 89.000 | 87.000 | 88.000 | 88.000 | 1,081,400 |
| 2023-09-13 | 88.000 | 89.000 | 87.000 | 88.000 | 88.000 | 19,303,900 |
| 2023-09-12 | 84.000 | 89.000 | 84.000 | 88.000 | 88.000 | 9,413,100 |
| 2023-09-11 | 88.000 | 89.000 | 85.000 | 87.000 | 87.000 | 1,790,000 |
| 2023-09-08 | 90.000 | 93.000 | 86.000 | 88.000 | 88.000 | 10,663,300 |
| 2023-09-07 | 84.000 | 89.000 | 83.000 | 88.000 | 88.000 | 17,920,700 |
| 2023-09-06 | 84.000 | 85.000 | 82.000 | 84.000 | 84.000 | 11,012,100 |
| 2023-09-05 | 80.000 | 88.000 | 80.000 | 83.000 | 83.000 | 41,046,300 |
| 2023-09-04 | 86.000 | 90.000 | 84.000 | 86.000 | 86.000 | 33,834,600 |
| 2023-09-01 | 92.000 | 96.000 | 84.000 | 84.000 | 84.000 | 61,393,600 |
| 2023-08-31 | 96.000 | 97.000 | 92.000 | 92.000 | 92.000 | 18,296,300 |
| 2023-08-30 | 97.000 | 97.000 | 91.000 | 95.000 | 95.000 | 3,505,200 |
| 2023-08-29 | 99.000 | 102.00 | 96.000 | 97.000 | 97.000 | 52,816,800 |
| 2023-08-28 | 98.000 | 99.000 | 97.000 | 99.000 | 99.000 | 7,305,300 |
| 2023-08-25 | 101.00 | 102.00 | 97.000 | 98.000 | 98.000 | 34,580,800 |
| 2023-08-24 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 54,263,200 |
| 2023-08-23 | 102.00 | 103.00 | 99.000 | 102.00 | 102.00 | 12,315,500 |
| 2023-08-22 | 100.00 | 105.00 | 98.000 | 102.00 | 102.00 | 56,782,500 |
| 2023-08-21 | 115.00 | 115.00 | 101.00 | 101.00 | 101.00 | 44,087,300 |
| 2023-08-18 | 120.00 | 122.00 | 113.00 | 114.00 | 114.00 | 10,350,000 |
| 2023-08-16 | 124.00 | 127.00 | 121.00 | 121.00 | 121.00 | 29,840,900 |
| 2023-08-15 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 44,327,700 |
| 2023-08-14 | 125.00 | 126.00 | 122.00 | 126.00 | 126.00 | 18,594,000 |
| 2023-08-11 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 24,450,100 |
| 2023-08-10 | 127.00 | 129.00 | 123.00 | 129.00 | 129.00 | 49,385,600 |
| 2023-08-09 | 129.00 | 129.00 | 123.00 | 127.00 | 127.00 | 32,208,000 |
| 2023-08-08 | 138.00 | 138.00 | 124.00 | 129.00 | 129.00 | 44,618,900 |
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.