Ricky Putra Globalindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 106.00 | 112.00 | 106.00 | 108.00 | 108.00 | 4,536,700 |
| 2022-11-03 | 107.00 | 115.00 | 106.00 | 110.00 | 110.00 | 14,523,900 |
| 2022-11-02 | 108.00 | 114.00 | 106.00 | 108.00 | 108.00 | 11,500,000 |
| 2022-11-01 | 120.00 | 120.00 | 108.00 | 110.00 | 110.00 | 3,847,700 |
| 2022-10-31 | 107.00 | 115.00 | 107.00 | 113.00 | 113.00 | 3,347,500 |
| 2022-10-28 | 115.00 | 122.00 | 113.00 | 114.00 | 114.00 | 16,612,700 |
| 2022-10-27 | 118.00 | 128.00 | 113.00 | 114.00 | 114.00 | 67,507,200 |
| 2022-10-26 | 111.00 | 118.00 | 108.00 | 117.00 | 117.00 | 8,773,500 |
| 2022-10-25 | 112.00 | 112.00 | 108.00 | 111.00 | 111.00 | 1,402,600 |
| 2022-10-24 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 3,325,600 |
| 2022-10-21 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | 1,532,400 |
| 2022-10-20 | 118.00 | 118.00 | 108.00 | 110.00 | 110.00 | 4,024,200 |
| 2022-10-19 | 109.00 | 114.00 | 107.00 | 112.00 | 112.00 | 2,976,100 |
| 2022-10-18 | 113.00 | 113.00 | 106.00 | 108.00 | 108.00 | 2,589,600 |
| 2022-10-17 | 114.00 | 114.00 | 104.00 | 108.00 | 108.00 | 3,952,400 |
| 2022-10-14 | 116.00 | 116.00 | 105.00 | 106.00 | 106.00 | 7,239,100 |
| 2022-10-13 | 109.00 | 116.00 | 109.00 | 111.00 | 111.00 | 8,523,800 |
| 2022-10-12 | 123.00 | 127.00 | 117.00 | 117.00 | 117.00 | 5,619,500 |
| 2022-10-11 | 127.00 | 130.00 | 123.00 | 125.00 | 125.00 | 5,709,500 |
| 2022-10-10 | 130.00 | 131.00 | 126.00 | 127.00 | 127.00 | 3,938,700 |
| 2022-10-07 | 135.00 | 136.00 | 130.00 | 130.00 | 130.00 | 4,629,100 |
| 2022-10-06 | 131.00 | 136.00 | 131.00 | 135.00 | 135.00 | 6,252,700 |
| 2022-10-05 | 131.00 | 136.00 | 129.00 | 131.00 | 131.00 | 13,451,900 |
| 2022-10-04 | 131.00 | 135.00 | 130.00 | 130.00 | 130.00 | 9,419,500 |
| 2022-10-03 | 123.00 | 129.00 | 122.00 | 129.00 | 129.00 | 6,215,700 |
| 2022-09-30 | 124.00 | 132.00 | 122.00 | 126.00 | 126.00 | 5,079,800 |
| 2022-09-29 | 129.00 | 132.00 | 125.00 | 128.00 | 128.00 | 5,898,900 |
| 2022-09-28 | 133.00 | 136.00 | 130.00 | 131.00 | 131.00 | 7,440,300 |
| 2022-09-27 | 131.00 | 141.00 | 130.00 | 133.00 | 133.00 | 37,170,900 |
| 2022-09-26 | 134.00 | 135.00 | 129.00 | 130.00 | 130.00 | 7,409,600 |
| 2022-09-23 | 134.00 | 139.00 | 130.00 | 132.00 | 132.00 | 18,830,400 |
| 2022-09-22 | 126.00 | 141.00 | 125.00 | 134.00 | 134.00 | 62,073,400 |
| 2022-09-21 | 128.00 | 132.00 | 125.00 | 126.00 | 126.00 | 12,764,400 |
| 2022-09-20 | 127.00 | 133.00 | 123.00 | 127.00 | 127.00 | 23,191,100 |
| 2022-09-19 | 142.00 | 160.00 | 131.00 | 131.00 | 131.00 | 86,486,900 |
| 2022-09-16 | 137.00 | 143.00 | 133.00 | 140.00 | 140.00 | 13,640,600 |
| 2022-09-15 | 132.00 | 142.00 | 132.00 | 137.00 | 137.00 | 7,741,800 |
| 2022-09-14 | 132.00 | 147.00 | 130.00 | 138.00 | 138.00 | 33,591,100 |
| 2022-09-13 | 128.00 | 139.00 | 128.00 | 135.00 | 135.00 | 4,458,700 |
| 2022-09-12 | 140.00 | 142.00 | 132.00 | 136.00 | 136.00 | 12,081,400 |
| 2022-09-09 | 126.00 | 143.00 | 126.00 | 139.00 | 139.00 | 54,673,300 |
| 2022-09-08 | 121.00 | 135.00 | 121.00 | 126.00 | 126.00 | 9,096,500 |
| 2022-09-07 | 135.00 | 138.00 | 125.00 | 130.00 | 130.00 | 10,312,600 |
| 2022-09-06 | 126.00 | 138.00 | 123.00 | 134.00 | 134.00 | 22,259,100 |
| 2022-09-05 | 121.00 | 132.00 | 121.00 | 128.00 | 128.00 | 15,674,000 |
| 2022-09-02 | 136.00 | 147.00 | 125.00 | 127.00 | 127.00 | 55,950,100 |
| 2022-09-01 | 131.00 | 143.00 | 126.00 | 134.00 | 134.00 | 32,582,300 |
| 2022-08-31 | 132.00 | 137.00 | 128.00 | 131.00 | 131.00 | 32,109,100 |
| 2022-08-30 | 137.00 | 148.00 | 137.00 | 137.00 | 137.00 | 18,068,900 |
| 2022-08-29 | 158.00 | 162.00 | 147.00 | 147.00 | 147.00 | 87,809,800 |
| 2022-08-26 | 137.00 | 159.00 | 119.00 | 158.00 | 158.00 | 432,046,700 |
| 2022-08-25 | 98.000 | 129.00 | 97.000 | 127.00 | 127.00 | 175,514,700 |
| 2022-08-24 | 93.000 | 106.00 | 93.000 | 100.00 | 100.00 | 64,723,400 |
| 2022-08-23 | 95.000 | 96.000 | 93.000 | 95.000 | 95.000 | 3,181,800 |
| 2022-08-22 | 98.000 | 98.000 | 95.000 | 96.000 | 96.000 | 3,428,200 |
| 2022-08-19 | 97.000 | 99.000 | 96.000 | 98.000 | 98.000 | 2,824,300 |
| 2022-08-18 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 3,905,300 |
| 2022-08-16 | 99.000 | 102.00 | 96.000 | 97.000 | 97.000 | 16,431,800 |
| 2022-08-15 | 98.000 | 100.00 | 97.000 | 98.000 | 98.000 | 3,870,500 |
| 2022-08-12 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 3,519,900 |
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.