Ricky Putra Globalindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 3,096,100 |
| 2022-08-10 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 5,591,000 |
| 2022-08-09 | 101.00 | 105.00 | 99.000 | 99.000 | 99.000 | 21,044,100 |
| 2022-08-08 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 6,352,400 |
| 2022-08-05 | 105.00 | 106.00 | 100.00 | 102.00 | 102.00 | 8,247,800 |
| 2022-08-04 | 106.00 | 108.00 | 104.00 | 104.00 | 104.00 | 8,140,800 |
| 2022-08-03 | 105.00 | 112.00 | 104.00 | 104.00 | 104.00 | 30,307,000 |
| 2022-08-02 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | 7,689,000 |
| 2022-08-01 | 105.00 | 106.00 | 101.00 | 104.00 | 104.00 | 19,756,100 |
| 2022-07-29 | 128.00 | 128.00 | 107.00 | 107.00 | 107.00 | 52,643,800 |
| 2022-07-28 | 99.000 | 121.00 | 99.000 | 115.00 | 115.00 | 112,454,600 |
| 2022-07-27 | 102.00 | 103.00 | 99.000 | 99.000 | 99.000 | 12,188,200 |
| 2022-07-26 | 100.00 | 102.00 | 98.000 | 101.00 | 101.00 | 17,201,900 |
| 2022-07-25 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 5,184,900 |
| 2022-07-22 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 7,980,700 |
| 2022-07-21 | 99.000 | 101.00 | 98.000 | 100.00 | 100.00 | 12,952,100 |
| 2022-07-20 | 99.000 | 103.00 | 98.000 | 98.000 | 98.000 | 17,473,000 |
| 2022-07-19 | 102.00 | 103.00 | 98.000 | 99.000 | 99.000 | 15,326,100 |
| 2022-07-18 | 91.000 | 117.00 | 89.000 | 102.00 | 102.00 | 174,421,200 |
| 2022-07-15 | 93.000 | 99.000 | 92.000 | 92.000 | 92.000 | 8,974,600 |
| 2022-07-14 | 101.00 | 102.00 | 98.000 | 98.000 | 98.000 | 7,254,600 |
| 2022-07-13 | 97.000 | 104.00 | 96.000 | 100.00 | 100.00 | 47,574,000 |
| 2022-07-12 | 91.000 | 99.000 | 91.000 | 97.000 | 97.000 | 12,740,900 |
| 2022-07-11 | 96.000 | 102.00 | 94.000 | 97.000 | 97.000 | 38,340,000 |
| 2022-07-08 | 91.000 | 108.00 | 89.000 | 95.000 | 95.000 | 122,960,900 |
| 2022-07-07 | 83.000 | 91.000 | 83.000 | 89.000 | 89.000 | 12,672,000 |
| 2022-07-06 | 88.000 | 94.000 | 88.000 | 88.000 | 88.000 | 10,229,000 |
| 2022-07-05 | 81.000 | 96.000 | 81.000 | 92.000 | 92.000 | 42,979,900 |
| 2022-07-04 | 93.000 | 97.000 | 86.000 | 86.000 | 86.000 | 16,571,400 |
| 2022-07-01 | 98.000 | 101.00 | 92.000 | 92.000 | 92.000 | 21,107,800 |
| 2022-06-30 | 92.000 | 103.00 | 91.000 | 97.000 | 97.000 | 61,515,700 |
| 2022-06-29 | 89.000 | 99.000 | 89.000 | 92.000 | 92.000 | 23,977,900 |
| 2022-06-28 | 101.00 | 101.00 | 94.000 | 94.000 | 94.000 | 35,152,000 |
| 2022-06-27 | 128.00 | 128.00 | 101.00 | 101.00 | 101.00 | 105,504,300 |
| 2022-06-24 | 81.000 | 108.00 | 77.000 | 108.00 | 108.00 | 248,552,400 |
| 2022-06-23 | 75.000 | 95.000 | 75.000 | 80.000 | 80.000 | 145,962,200 |
| 2022-06-22 | 77.000 | 80.000 | 75.000 | 75.000 | 75.000 | 12,622,900 |
| 2022-06-21 | 77.000 | 77.000 | 75.000 | 76.000 | 76.000 | 2,179,900 |
| 2022-06-20 | 77.000 | 78.000 | 76.000 | 77.000 | 77.000 | 2,278,700 |
| 2022-06-17 | 78.000 | 79.000 | 76.000 | 77.000 | 77.000 | 3,145,400 |
| 2022-06-16 | 79.000 | 79.000 | 76.000 | 78.000 | 78.000 | 4,895,300 |
| 2022-06-15 | 75.000 | 83.000 | 74.000 | 78.000 | 78.000 | 43,949,200 |
| 2022-06-14 | 74.000 | 84.000 | 73.000 | 75.000 | 75.000 | 77,973,800 |
| 2022-06-13 | 75.000 | 75.000 | 73.000 | 74.000 | 74.000 | 8,196,900 |
| 2022-06-10 | 74.000 | 78.000 | 73.000 | 75.000 | 75.000 | 15,164,700 |
| 2022-06-09 | 73.000 | 75.000 | 73.000 | 74.000 | 74.000 | 4,390,900 |
| 2022-06-08 | 73.000 | 76.000 | 73.000 | 74.000 | 74.000 | 7,831,800 |
| 2022-06-07 | 73.000 | 75.000 | 73.000 | 73.000 | 73.000 | 4,023,700 |
| 2022-06-06 | 75.000 | 75.000 | 73.000 | 73.000 | 73.000 | 3,296,600 |
| 2022-06-03 | 75.000 | 80.000 | 73.000 | 74.000 | 74.000 | 21,381,000 |
| 2022-06-02 | 74.000 | 77.000 | 74.000 | 75.000 | 75.000 | 12,645,700 |
| 2022-05-31 | 77.000 | 80.000 | 73.000 | 74.000 | 74.000 | 20,661,000 |
| 2022-05-30 | 76.000 | 81.000 | 76.000 | 77.000 | 77.000 | 15,116,500 |
| 2022-05-27 | 88.000 | 92.000 | 81.000 | 81.000 | 81.000 | 26,118,900 |
| 2022-05-25 | 73.000 | 89.000 | 70.000 | 87.000 | 87.000 | 66,738,600 |
| 2022-05-24 | 74.000 | 75.000 | 74.000 | 74.000 | 74.000 | 48,000 |
| 2022-05-23 | 74.000 | 74.000 | 73.000 | 74.000 | 74.000 | 159,100 |
| 2022-05-20 | 74.000 | 74.000 | 73.000 | 74.000 | 74.000 | 113,000 |
| 2022-05-19 | 73.000 | 74.000 | 73.000 | 74.000 | 74.000 | 41,900 |
| 2022-05-18 | 74.000 | 75.000 | 72.000 | 73.000 | 73.000 | 487,400 |
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.