PT Ricky Putra Globalindo Tbk (RICY.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:09PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 77.00 | 77.00 | 68.00 | 70.00 | 70.00 | 444,300 |
| 02 May 2024 | 80.00 | 80.00 | 67.00 | 70.00 | 70.00 | 830,300 |
| 30 Apr 2024 | 79.00 | 79.00 | 71.00 | 74.00 | 74.00 | 461,300 |
| 29 Apr 2024 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 418,000 |
| 26 Apr 2024 | 74.00 | 74.00 | 71.00 | 73.00 | 73.00 | 197,400 |
| 25 Apr 2024 | 72.00 | 75.00 | 72.00 | 72.00 | 72.00 | 431,600 |
| 24 Apr 2024 | 73.00 | 75.00 | 71.00 | 72.00 | 72.00 | 589,000 |
| 23 Apr 2024 | 68.00 | 76.00 | 68.00 | 72.00 | 72.00 | 526,300 |
| 22 Apr 2024 | 70.00 | 76.00 | 70.00 | 73.00 | 73.00 | 1,826,800 |
| 19 Apr 2024 | 77.00 | 79.00 | 75.00 | 76.00 | 76.00 | 1,058,600 |
| 18 Apr 2024 | 73.00 | 79.00 | 73.00 | 77.00 | 77.00 | 698,700 |
| 17 Apr 2024 | 72.00 | 81.00 | 72.00 | 78.00 | 78.00 | 505,400 |
| 16 Apr 2024 | 78.00 | 85.00 | 78.00 | 79.00 | 79.00 | 4,829,900 |
| 05 Apr 2024 | 92.00 | 93.00 | 85.00 | 85.00 | 85.00 | 3,322,700 |
| 04 Apr 2024 | 90.00 | 110.00 | 90.00 | 92.00 | 92.00 | 41,287,000 |
| 03 Apr 2024 | 90.00 | 91.00 | 85.00 | 85.00 | 85.00 | 254,900 |
| 02 Apr 2024 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | 70,300 |
| 01 Apr 2024 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | 6,885,400 |
| 28 Mar 2024 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | 270,200 |
| 27 Mar 2024 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | 152,800 |
| 26 Mar 2024 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | 6,731,300 |
| 25 Mar 2024 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | 119,500 |
| 22 Mar 2024 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | 57,600 |
| 21 Mar 2024 | 95.00 | 97.00 | 93.00 | 96.00 | 96.00 | 8,784,600 |
| 20 Mar 2024 | 98.00 | 98.00 | 95.00 | 95.00 | 95.00 | 75,200 |
| 19 Mar 2024 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | 11,500 |
| 18 Mar 2024 | 98.00 | 101.00 | 94.00 | 94.00 | 94.00 | 11,322,500 |
| 15 Mar 2024 | 100.00 | 100.00 | 96.00 | 98.00 | 98.00 | 230,900 |
| 14 Mar 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 50,000 |
| 13 Mar 2024 | 107.00 | 110.00 | 100.00 | 100.00 | 100.00 | 15,239,100 |
| 08 Mar 2024 | 105.00 | 107.00 | 103.00 | 107.00 | 107.00 | 560,600 |
| 07 Mar 2024 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 329,700 |
| 06 Mar 2024 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 12,648,000 |
| 05 Mar 2024 | 102.00 | 102.00 | 99.00 | 102.00 | 102.00 | 165,800 |
| 04 Mar 2024 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 161,400 |
| 01 Mar 2024 | 100.00 | 102.00 | 98.00 | 101.00 | 101.00 | 12,905,200 |
| 29 Feb 2024 | 100.00 | 101.00 | 97.00 | 98.00 | 98.00 | 427,500 |
| 28 Feb 2024 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | 80,300 |
| 27 Feb 2024 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 20,326,700 |
| 26 Feb 2024 | 100.00 | 100.00 | 97.00 | 99.00 | 99.00 | 43,600 |
| 23 Feb 2024 | 98.00 | 101.00 | 98.00 | 100.00 | 100.00 | 75,600 |
| 22 Feb 2024 | 100.00 | 103.00 | 96.00 | 97.00 | 97.00 | 24,458,800 |
| 21 Feb 2024 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 23,900 |
| 20 Feb 2024 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 286,500 |
| 19 Feb 2024 | 101.00 | 107.00 | 100.00 | 104.00 | 104.00 | 11,315,600 |
| 16 Feb 2024 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 233,100 |
| 15 Feb 2024 | 105.00 | 105.00 | 95.00 | 104.00 | 104.00 | 23,352,400 |
| 13 Feb 2024 | 109.00 | 109.00 | 96.00 | 105.00 | 105.00 | 2,105,300 |
| 12 Feb 2024 | 114.00 | 114.00 | 102.00 | 109.00 | 109.00 | 260,000 |
| 07 Feb 2024 | 115.00 | 117.00 | 110.00 | 115.00 | 115.00 | 26,928,000 |
| 06 Feb 2024 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 253,100 |
| 05 Feb 2024 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 360,400 |
| 02 Feb 2024 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 213,700 |
| 01 Feb 2024 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 25,304,900 |
| 31 Jan 2024 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 14,389,900 |
| 30 Jan 2024 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 678,600 |
| 29 Jan 2024 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 28,397,200 |
| 26 Jan 2024 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 357,100 |
| 25 Jan 2024 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 7,694,600 |
| 24 Jan 2024 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 27,954,100 |
| 23 Jan 2024 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 17,108,200 |
| 22 Jan 2024 | 118.00 | 122.00 | 117.00 | 120.00 | 120.00 | 10,426,800 |
| 19 Jan 2024 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 30,412,300 |
| 18 Jan 2024 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 20,690,300 |
| 17 Jan 2024 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 11,801,200 |
| 16 Jan 2024 | 118.00 | 119.00 | 115.00 | 118.00 | 118.00 | 62,557,400 |
| 15 Jan 2024 | 116.00 | 117.00 | 113.00 | 117.00 | 117.00 | 32,364,000 |
| 12 Jan 2024 | 115.00 | 120.00 | 113.00 | 116.00 | 116.00 | 51,835,100 |
| 11 Jan 2024 | 113.00 | 115.00 | 111.00 | 115.00 | 115.00 | 13,796,600 |
| 10 Jan 2024 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 9,433,500 |
| 09 Jan 2024 | 111.00 | 115.00 | 111.00 | 114.00 | 114.00 | 59,652,700 |
| 08 Jan 2024 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 34,318,500 |
| 05 Jan 2024 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | 3,651,000 |
| 04 Jan 2024 | 111.00 | 115.00 | 109.00 | 112.00 | 112.00 | 9,549,300 |
| 03 Jan 2024 | 109.00 | 115.00 | 109.00 | 111.00 | 111.00 | 32,727,200 |
| 02 Jan 2024 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 414,900 |
| 29 Dec 2023 | 111.00 | 115.00 | 109.00 | 111.00 | 111.00 | 26,907,900 |
| 28 Dec 2023 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 1,503,300 |
| 27 Dec 2023 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,056,400 |
| 22 Dec 2023 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 22,182,900 |
| 21 Dec 2023 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | 2,658,400 |
| 20 Dec 2023 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 695,800 |
| 19 Dec 2023 | 111.00 | 116.00 | 111.00 | 113.00 | 113.00 | 22,226,500 |
| 18 Dec 2023 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 3,570,900 |
| 15 Dec 2023 | 111.00 | 114.00 | 109.00 | 111.00 | 111.00 | 15,367,400 |
| 14 Dec 2023 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | 935,700 |
| 13 Dec 2023 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | 660,000 |
| 12 Dec 2023 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 11,981,500 |
| 11 Dec 2023 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 641,400 |
| 08 Dec 2023 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 9,312,400 |
| 07 Dec 2023 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 909,200 |
| 06 Dec 2023 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 594,500 |
| 05 Dec 2023 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 11,779,000 |
| 04 Dec 2023 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 398,200 |
| 01 Dec 2023 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 10,383,200 |
| 30 Nov 2023 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1,422,400 |
| 29 Nov 2023 | 113.00 | 115.00 | 111.00 | 115.00 | 115.00 | 1,269,700 |
| 28 Nov 2023 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 11,708,400 |
| 27 Nov 2023 | 111.00 | 112.00 | 109.00 | 112.00 | 112.00 | 2,062,300 |
| 24 Nov 2023 | 112.00 | 112.00 | 108.00 | 111.00 | 111.00 | 1,210,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.