Ricky Putra Globalindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 79.000 | 79.000 | 77.000 | 79.000 | 79.000 | 653,000 |
| 2023-01-27 | 81.000 | 81.000 | 78.000 | 78.000 | 78.000 | 1,963,400 |
| 2023-01-26 | 81.000 | 82.000 | 80.000 | 81.000 | 81.000 | 598,100 |
| 2023-01-25 | 82.000 | 82.000 | 81.000 | 82.000 | 82.000 | 944,700 |
| 2023-01-24 | 82.000 | 84.000 | 81.000 | 82.000 | 82.000 | 796,200 |
| 2023-01-20 | 81.000 | 88.000 | 81.000 | 81.000 | 81.000 | 4,617,500 |
| 2023-01-19 | 82.000 | 86.000 | 81.000 | 81.000 | 81.000 | 2,263,300 |
| 2023-01-18 | 83.000 | 83.000 | 81.000 | 82.000 | 82.000 | 532,900 |
| 2023-01-17 | 82.000 | 83.000 | 81.000 | 83.000 | 83.000 | 452,000 |
| 2023-01-16 | 85.000 | 89.000 | 82.000 | 82.000 | 82.000 | 2,813,500 |
| 2023-01-13 | 82.000 | 85.000 | 82.000 | 85.000 | 85.000 | 947,300 |
| 2023-01-12 | 82.000 | 84.000 | 82.000 | 82.000 | 82.000 | 764,200 |
| 2023-01-11 | 84.000 | 86.000 | 79.000 | 82.000 | 82.000 | 692,600 |
| 2023-01-10 | 81.000 | 84.000 | 79.000 | 82.000 | 82.000 | 467,200 |
| 2023-01-09 | 81.000 | 83.000 | 80.000 | 81.000 | 81.000 | 688,300 |
| 2023-01-06 | 82.000 | 84.000 | 81.000 | 81.000 | 81.000 | 604,100 |
| 2023-01-05 | 87.000 | 90.000 | 81.000 | 82.000 | 82.000 | 5,349,400 |
| 2023-01-04 | 86.000 | 88.000 | 84.000 | 87.000 | 87.000 | 4,473,400 |
| 2023-01-03 | 84.000 | 87.000 | 84.000 | 85.000 | 85.000 | 2,955,100 |
| 2023-01-02 | 83.000 | 86.000 | 83.000 | 84.000 | 84.000 | 1,032,700 |
| 2022-12-30 | 80.000 | 95.000 | 80.000 | 83.000 | 83.000 | 21,433,500 |
| 2022-12-29 | 84.000 | 87.000 | 84.000 | 85.000 | 85.000 | 580,600 |
| 2022-12-28 | 84.000 | 88.000 | 84.000 | 85.000 | 85.000 | 305,100 |
| 2022-12-27 | 83.000 | 91.000 | 83.000 | 86.000 | 86.000 | 3,451,500 |
| 2022-12-26 | 83.000 | 85.000 | 83.000 | 85.000 | 85.000 | 132,200 |
| 2022-12-23 | 81.000 | 87.000 | 81.000 | 84.000 | 84.000 | 516,700 |
| 2022-12-22 | 82.000 | 89.000 | 82.000 | 85.000 | 85.000 | 347,400 |
| 2022-12-21 | 81.000 | 89.000 | 81.000 | 87.000 | 87.000 | 665,100 |
| 2022-12-20 | 86.000 | 94.000 | 85.000 | 85.000 | 85.000 | 5,511,600 |
| 2022-12-19 | 86.000 | 93.000 | 86.000 | 91.000 | 91.000 | 1,297,200 |
| 2022-12-16 | 92.000 | 97.000 | 91.000 | 91.000 | 91.000 | 5,742,700 |
| 2022-12-15 | 93.000 | 101.00 | 87.000 | 96.000 | 96.000 | 38,824,400 |
| 2022-12-14 | 96.000 | 96.000 | 87.000 | 89.000 | 89.000 | 1,493,000 |
| 2022-12-13 | 94.000 | 94.000 | 88.000 | 89.000 | 89.000 | 652,800 |
| 2022-12-12 | 95.000 | 95.000 | 88.000 | 89.000 | 89.000 | 1,051,800 |
| 2022-12-09 | 92.000 | 94.000 | 88.000 | 88.000 | 88.000 | 2,004,100 |
| 2022-12-08 | 91.000 | 91.000 | 83.000 | 87.000 | 87.000 | 1,893,600 |
| 2022-12-07 | 98.000 | 99.000 | 87.000 | 87.000 | 87.000 | 4,593,600 |
| 2022-12-06 | 101.00 | 103.00 | 92.000 | 93.000 | 93.000 | 14,151,200 |
| 2022-12-05 | 104.00 | 104.00 | 97.000 | 97.000 | 97.000 | 2,444,800 |
| 2022-12-02 | 107.00 | 107.00 | 100.00 | 101.00 | 101.00 | 1,273,000 |
| 2022-12-01 | 105.00 | 107.00 | 102.00 | 103.00 | 103.00 | 3,828,400 |
| 2022-11-30 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | 495,700 |
| 2022-11-29 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1,051,600 |
| 2022-11-28 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 933,600 |
| 2022-11-25 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 698,700 |
| 2022-11-24 | 106.00 | 106.00 | 101.00 | 103.00 | 103.00 | 1,288,400 |
| 2022-11-23 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 591,500 |
| 2022-11-22 | 102.00 | 105.00 | 100.00 | 102.00 | 102.00 | 1,271,600 |
| 2022-11-21 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1,329,600 |
| 2022-11-18 | 107.00 | 107.00 | 100.00 | 101.00 | 101.00 | 2,870,400 |
| 2022-11-17 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | 497,500 |
| 2022-11-16 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 983,700 |
| 2022-11-15 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 770,400 |
| 2022-11-14 | 100.00 | 107.00 | 100.00 | 103.00 | 103.00 | 3,732,800 |
| 2022-11-11 | 105.00 | 108.00 | 105.00 | 105.00 | 105.00 | 2,044,400 |
| 2022-11-10 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 443,400 |
| 2022-11-09 | 102.00 | 108.00 | 102.00 | 108.00 | 108.00 | 837,600 |
| 2022-11-08 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 1,711,100 |
| 2022-11-07 | 107.00 | 112.00 | 107.00 | 108.00 | 108.00 | 3,715,100 |
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.