Ricky Putra Globalindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 80.000 | 87.000 | 80.000 | 87.000 | 87.000 | 684,300 |
| 2026-01-28 | 101.00 | 101.00 | 88.000 | 88.000 | 88.000 | 894,900 |
| 2026-01-27 | 100.00 | 100.00 | 93.000 | 93.000 | 93.000 | 332,200 |
| 2026-01-26 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 640,900 |
| 2026-01-23 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1,238,400 |
| 2026-01-22 | 106.00 | 112.00 | 106.00 | 112.00 | 112.00 | 409,200 |
| 2026-01-21 | 100.00 | 106.00 | 98.000 | 106.00 | 106.00 | 2,395,900 |
| 2026-01-20 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 2,096,400 |
| 2026-01-19 | 128.00 | 128.00 | 118.00 | 118.00 | 118.00 | 4,136,800 |
| 2026-01-16 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-01-15 | 114.00 | 119.00 | 114.00 | 117.00 | 117.00 | 1,698,500 |
| 2026-01-14 | 114.00 | 114.00 | 110.00 | 114.00 | 114.00 | 1,191,600 |
| 2026-01-13 | 107.00 | 107.00 | 100.00 | 106.00 | 106.00 | 1,208,300 |
| 2026-01-12 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2,992,900 |
| 2026-01-09 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 678,600 |
| 2026-01-08 | 99.000 | 99.000 | 98.000 | 98.000 | 98.000 | 397,200 |
| 2026-01-07 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 632,400 |
| 2026-01-06 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 1,189,600 |
| 2026-01-05 | 92.000 | 93.000 | 92.000 | 93.000 | 93.000 | 220,600 |
| 2026-01-02 | 89.000 | 89.000 | 85.000 | 85.000 | 85.000 | 2,554,200 |
| 2026-01-01 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2025-12-31 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2025-12-30 | 95.000 | 95.000 | 89.000 | 89.000 | 89.000 | 1,180,900 |
| 2025-12-29 | 105.00 | 105.00 | 95.000 | 95.000 | 95.000 | 1,147,500 |
| 2025-12-26 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-12-25 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-12-24 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 440,600 |
| 2025-12-23 | 115.00 | 115.00 | 101.00 | 110.00 | 110.00 | 2,413,000 |
| 2025-12-22 | 105.00 | 105.00 | 95.000 | 105.00 | 105.00 | 1,500,300 |
| 2025-12-19 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 3,343,900 |
| 2025-12-18 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 2,570,600 |
| 2025-12-17 | 81.000 | 89.000 | 81.000 | 89.000 | 89.000 | 1,102,100 |
| 2025-12-16 | 82.000 | 82.000 | 81.000 | 81.000 | 81.000 | 374,500 |
| 2025-12-15 | 89.000 | 89.000 | 81.000 | 82.000 | 82.000 | 796,800 |
| 2025-12-12 | 90.000 | 90.000 | 86.000 | 89.000 | 89.000 | 403,100 |
| 2025-12-11 | 81.000 | 86.000 | 81.000 | 86.000 | 86.000 | 815,600 |
| 2025-12-10 | 82.000 | 82.000 | 78.000 | 81.000 | 81.000 | 2,141,700 |
| 2025-12-09 | 100.00 | 100.00 | 84.000 | 84.000 | 84.000 | 2,398,700 |
| 2025-12-08 | 90.000 | 92.000 | 90.000 | 92.000 | 92.000 | 3,081,300 |
| 2025-12-05 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 1,376,800 |
| 2025-12-04 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 838,800 |
| 2025-12-03 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 1,981,900 |
| 2025-12-02 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 1,539,200 |
| 2025-12-01 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 3,660,000 |
| 2025-11-28 | 56.000 | 61.000 | 56.000 | 61.000 | 61.000 | 2,466,700 |
| 2025-11-27 | 57.000 | 57.000 | 56.000 | 56.000 | 56.000 | 279,000 |
| 2025-11-26 | 58.000 | 58.000 | 57.000 | 57.000 | 57.000 | 237,400 |
| 2025-11-25 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 70,200 |
| 2025-11-24 | 62.000 | 62.000 | 52.000 | 58.000 | 58.000 | 759,100 |
| 2025-11-21 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 202,200 |
| 2025-11-20 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 417,800 |
| 2025-11-19 | 62.000 | 62.000 | 56.000 | 57.000 | 57.000 | 919,100 |
| 2025-11-18 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 207,100 |
| 2025-11-17 | 57.000 | 62.000 | 57.000 | 62.000 | 62.000 | 97,600 |
| 2025-11-14 | 63.000 | 63.000 | 57.000 | 57.000 | 57.000 | 58,100 |
| 2025-11-13 | 55.000 | 63.000 | 55.000 | 63.000 | 63.000 | 434,800 |
| 2025-11-12 | 55.000 | 60.000 | 55.000 | 60.000 | 60.000 | 377,000 |
| 2025-11-11 | 56.000 | 56.000 | 55.000 | 55.000 | 55.000 | 840,000 |
| 2025-11-10 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 777,900 |
| 2025-11-07 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 334,900 |
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.