PT Ricky Putra Globalindo Tbk (IDX:RICY)
Indonesia · Delayed Price · Currency is IDR 80.00
-8.00 (-9.09%)
Sep 26, 2025, 2:55 PM WIB
IDX:RICY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 86.00 | 86.00 | 80.00 | 80.00 | 80.00 | -9.09% | 669,800 |
| Sep 25, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 10.00% | 2,355,300 |
| Sep 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 9.59% | 1,697,300 |
| Sep 23, 2025 | 85.00 | 85.00 | 73.00 | 73.00 | 73.00 | -9.88% | 1,824,500 |
| Sep 22, 2025 | 81.00 | 89.00 | 81.00 | 81.00 | 81.00 | - | 862,800 |
| Sep 19, 2025 | 91.00 | 91.00 | 81.00 | 81.00 | 81.00 | -10.00% | 1,127,500 |
| Sep 18, 2025 | 84.00 | 90.00 | 84.00 | 90.00 | 90.00 | 8.43% | 4,271,300 |
| Sep 17, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -9.78% | 1,408,900 |
| Sep 16, 2025 | 96.00 | 96.00 | 92.00 | 92.00 | 92.00 | 4.55% | 2,246,800 |
| Sep 15, 2025 | 85.00 | 88.00 | 85.00 | 88.00 | 88.00 | 3.53% | 1,189,100 |
| Sep 12, 2025 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | 4.94% | 1,669,200 |
| Sep 11, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 8.00% | 3,936,700 |
| Sep 10, 2025 | 64.00 | 75.00 | 64.00 | 75.00 | 75.00 | 5.63% | 3,533,800 |
| Sep 9, 2025 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | 2.90% | 5,352,000 |
| Sep 8, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 9.52% | 5,184,000 |
| Sep 4, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 8.62% | 4,137,100 |
| Sep 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 1,867,800 |
| Sep 2, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 1,247,300 |
| Sep 1, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 8,220,200 |
| Aug 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 68,200 |
| Aug 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 76,800 |
| Aug 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 318,400 |
| Aug 26, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 4.76% | 124,400 |
| Aug 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 69,000 |
| Aug 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 83,200 |
| Aug 21, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 5.13% | 307,500 |
| Aug 20, 2025 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 5.41% | 349,000 |
| Aug 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 46,500 |
| Aug 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 90,000 |
| Aug 14, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 32,000 |
| Aug 13, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 198,400 |
| Aug 12, 2025 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 6.06% | 77,900 |
| Aug 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 68,500 |
| Aug 8, 2025 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 23,800 |
| Aug 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 18,300 |
| Aug 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6.06% | 184,900 |
| Aug 5, 2025 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 6,900 |
| Aug 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 60,100 |
| Aug 1, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 176,400 |
| Jul 31, 2025 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 105,900 |
| Jul 30, 2025 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -8.57% | 171,800 |
| Jul 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 130,000 |
| Jul 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 66,600 |
| Jul 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 16,800 |
| Jul 24, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 20,900 |
| Jul 23, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 2,100 |
| Jul 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 3,200 |
| Jul 21, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 46,800 |
| Jul 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 132,800 |
| Jul 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 999,400 |