Ricky Putra Globalindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 127.00 | 135.00 | 110.00 | 133.00 | 133.00 | 35,663,200 |
| 2023-08-04 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 56,163,800 |
| 2023-08-03 | 132.00 | 132.00 | 127.00 | 128.00 | 128.00 | 45,950,900 |
| 2023-08-02 | 130.00 | 132.00 | 126.00 | 130.00 | 130.00 | 65,068,400 |
| 2023-08-01 | 129.00 | 130.00 | 125.00 | 129.00 | 129.00 | 35,660,800 |
| 2023-07-31 | 122.00 | 137.00 | 119.00 | 129.00 | 129.00 | 54,577,400 |
| 2023-07-28 | 121.00 | 123.00 | 119.00 | 122.00 | 122.00 | 16,585,300 |
| 2023-07-27 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | 15,390,600 |
| 2023-07-26 | 119.00 | 123.00 | 117.00 | 123.00 | 123.00 | 24,735,000 |
| 2023-07-25 | 121.00 | 122.00 | 115.00 | 119.00 | 119.00 | 29,897,300 |
| 2023-07-24 | 117.00 | 121.00 | 115.00 | 121.00 | 121.00 | 21,462,400 |
| 2023-07-21 | 121.00 | 122.00 | 117.00 | 117.00 | 117.00 | 22,217,800 |
| 2023-07-20 | 120.00 | 122.00 | 116.00 | 121.00 | 121.00 | 23,281,600 |
| 2023-07-18 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 25,374,400 |
| 2023-07-17 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | 23,251,000 |
| 2023-07-14 | 127.00 | 129.00 | 125.00 | 129.00 | 129.00 | 22,994,900 |
| 2023-07-13 | 126.00 | 128.00 | 123.00 | 127.00 | 127.00 | 17,039,500 |
| 2023-07-12 | 125.00 | 126.00 | 122.00 | 126.00 | 126.00 | 32,126,200 |
| 2023-07-11 | 124.00 | 125.00 | 120.00 | 125.00 | 125.00 | 13,703,300 |
| 2023-07-10 | 118.00 | 124.00 | 116.00 | 124.00 | 124.00 | 27,858,700 |
| 2023-07-07 | 115.00 | 117.00 | 111.00 | 117.00 | 117.00 | 21,049,000 |
| 2023-07-06 | 116.00 | 117.00 | 106.00 | 115.00 | 115.00 | 24,326,500 |
| 2023-07-05 | 105.00 | 115.00 | 101.00 | 115.00 | 115.00 | 22,473,500 |
| 2023-07-04 | 101.00 | 105.00 | 100.00 | 104.00 | 104.00 | 8,808,200 |
| 2023-07-03 | 91.000 | 104.00 | 91.000 | 101.00 | 101.00 | 10,729,800 |
| 2023-06-27 | 96.000 | 98.000 | 94.000 | 96.000 | 96.000 | 314,100 |
| 2023-06-26 | 93.000 | 98.000 | 93.000 | 96.000 | 96.000 | 341,100 |
| 2023-06-23 | 92.000 | 99.000 | 92.000 | 96.000 | 96.000 | 931,900 |
| 2023-06-22 | 98.000 | 113.00 | 96.000 | 98.000 | 98.000 | 18,043,200 |
| 2023-06-21 | 97.000 | 98.000 | 97.000 | 97.000 | 97.000 | 341,900 |
| 2023-06-20 | 95.000 | 98.000 | 95.000 | 97.000 | 97.000 | 265,700 |
| 2023-06-19 | 96.000 | 98.000 | 95.000 | 95.000 | 95.000 | 372,400 |
| 2023-06-16 | 97.000 | 98.000 | 95.000 | 96.000 | 96.000 | 481,000 |
| 2023-06-15 | 97.000 | 98.000 | 95.000 | 96.000 | 96.000 | 315,700 |
| 2023-06-14 | 95.000 | 97.000 | 93.000 | 96.000 | 96.000 | 477,600 |
| 2023-06-13 | 95.000 | 96.000 | 92.000 | 92.000 | 92.000 | 2,004,800 |
| 2023-06-12 | 94.000 | 96.000 | 91.000 | 93.000 | 93.000 | 686,300 |
| 2023-06-09 | 91.000 | 96.000 | 91.000 | 94.000 | 94.000 | 1,477,800 |
| 2023-06-08 | 89.000 | 93.000 | 89.000 | 91.000 | 91.000 | 57,800 |
| 2023-06-07 | 90.000 | 95.000 | 90.000 | 91.000 | 91.000 | 1,034,800 |
| 2023-06-06 | 89.000 | 93.000 | 89.000 | 90.000 | 90.000 | 579,200 |
| 2023-06-05 | 88.000 | 93.000 | 85.000 | 89.000 | 89.000 | 1,970,000 |
| 2023-05-31 | 90.000 | 92.000 | 86.000 | 88.000 | 88.000 | 1,027,300 |
| 2023-05-30 | 85.000 | 93.000 | 85.000 | 90.000 | 90.000 | 454,400 |
| 2023-05-29 | 91.000 | 94.000 | 89.000 | 90.000 | 90.000 | 651,500 |
| 2023-05-26 | 92.000 | 95.000 | 91.000 | 91.000 | 91.000 | 1,009,200 |
| 2023-05-25 | 88.000 | 93.000 | 88.000 | 92.000 | 92.000 | 1,047,200 |
| 2023-05-24 | 86.000 | 93.000 | 86.000 | 89.000 | 89.000 | 1,002,500 |
| 2023-05-23 | 90.000 | 94.000 | 89.000 | 92.000 | 92.000 | 752,900 |
| 2023-05-22 | 90.000 | 93.000 | 90.000 | 90.000 | 90.000 | 384,100 |
| 2023-05-19 | 92.000 | 94.000 | 90.000 | 90.000 | 90.000 | 652,300 |
| 2023-05-17 | 89.000 | 95.000 | 89.000 | 91.000 | 91.000 | 260,700 |
| 2023-05-16 | 88.000 | 95.000 | 88.000 | 92.000 | 92.000 | 1,883,300 |
| 2023-05-15 | 82.000 | 92.000 | 82.000 | 91.000 | 91.000 | 1,568,700 |
| 2023-05-12 | 82.000 | 88.000 | 82.000 | 88.000 | 88.000 | 340,700 |
| 2023-05-11 | 83.000 | 90.000 | 83.000 | 87.000 | 87.000 | 1,069,600 |
| 2023-05-10 | 82.000 | 89.000 | 82.000 | 87.000 | 87.000 | 524,900 |
| 2023-05-09 | 86.000 | 92.000 | 85.000 | 87.000 | 87.000 | 3,007,700 |
| 2023-05-08 | 84.000 | 93.000 | 84.000 | 89.000 | 89.000 | 9,059,500 |
| 2023-05-05 | 82.000 | 89.000 | 82.000 | 84.000 | 84.000 | 2,837,300 |
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.