PT Ricky Putra Globalindo Tbk (IDX:RICY)
Indonesia · Delayed Price · Currency is IDR 77.00
0.00 (0.00%)
Jul 3, 2026, 2:39 PM WIB
IDX:RICY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 78.00 | 79.00 | 76.00 | 77.00 | - | - | 2,322,200 |
| Jul 2, 2026 | 75.00 | 87.00 | 74.00 | 77.00 | 77.00 | 2.67% | 19,002,900 |
| Jul 1, 2026 | 75.00 | 78.00 | 74.00 | 75.00 | 75.00 | - | 5,601,200 |
| Jun 30, 2026 | 84.00 | 87.00 | 75.00 | 75.00 | 75.00 | -7.41% | 29,068,700 |
| Jun 29, 2026 | 86.00 | 93.00 | 78.00 | 81.00 | 81.00 | -4.71% | 14,268,100 |
| Jun 26, 2026 | 72.00 | 95.00 | 72.00 | 85.00 | 85.00 | 19.72% | 132,201,000 |
| Jun 25, 2026 | 67.00 | 74.00 | 67.00 | 71.00 | 71.00 | - | 406,100 |
| Jun 24, 2026 | 75.00 | 77.00 | 70.00 | 71.00 | 71.00 | -4.05% | 966,800 |
| Jun 23, 2026 | 78.00 | 81.00 | 73.00 | 74.00 | 74.00 | -2.63% | 4,979,200 |
| Jun 22, 2026 | 74.00 | 94.00 | 71.00 | 76.00 | 76.00 | 2.70% | 22,836,500 |
| Jun 19, 2026 | 73.00 | 76.00 | 70.00 | 74.00 | 74.00 | -1.33% | 932,200 |
| Jun 18, 2026 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 298,200 |
| Jun 17, 2026 | 76.00 | 78.00 | 74.00 | 74.00 | 74.00 | -1.33% | 228,400 |
| Jun 15, 2026 | 73.00 | 82.00 | 70.00 | 75.00 | 75.00 | 4.17% | 1,281,800 |
| Jun 12, 2026 | 73.00 | 73.00 | 70.00 | 72.00 | 72.00 | 4.35% | 449,100 |
| Jun 11, 2026 | 72.00 | 75.00 | 68.00 | 69.00 | 69.00 | -4.17% | 528,400 |
| Jun 10, 2026 | 67.00 | 79.00 | 64.00 | 72.00 | 72.00 | 7.46% | 2,674,000 |
| Jun 9, 2026 | 63.00 | 73.00 | 62.00 | 67.00 | 67.00 | 8.06% | 1,451,800 |
| Jun 8, 2026 | 72.00 | 72.00 | 62.00 | 62.00 | 62.00 | -12.68% | 3,159,400 |
| Jun 5, 2026 | 76.00 | 79.00 | 69.00 | 71.00 | 71.00 | -5.33% | 737,400 |
| Jun 4, 2026 | 80.00 | 80.00 | 73.00 | 75.00 | 75.00 | -5.06% | 1,445,700 |
| Jun 3, 2026 | 82.00 | 84.00 | 76.00 | 79.00 | 79.00 | -2.47% | 1,736,800 |
| Jun 2, 2026 | 77.00 | 84.00 | 76.00 | 81.00 | 81.00 | 6.58% | 3,128,800 |
| May 29, 2026 | 78.00 | 80.00 | 76.00 | 76.00 | 76.00 | -1.30% | 2,016,200 |
| May 26, 2026 | 78.00 | 90.00 | 77.00 | 77.00 | 77.00 | -1.28% | 8,914,900 |
| May 25, 2026 | 79.00 | 82.00 | 76.00 | 78.00 | 78.00 | -1.27% | 1,933,400 |
| May 22, 2026 | 93.00 | 103.00 | 75.00 | 79.00 | 79.00 | -5.95% | 20,287,000 |
| May 21, 2026 | 90.00 | 90.00 | 83.00 | 84.00 | 84.00 | -6.67% | 2,359,900 |
| May 20, 2026 | 92.00 | 93.00 | 88.00 | 90.00 | 90.00 | -4.26% | 2,980,800 |
| May 19, 2026 | 108.00 | 113.00 | 92.00 | 94.00 | 94.00 | -4.08% | 21,945,800 |
| May 18, 2026 | 102.00 | 102.00 | 97.00 | 98.00 | 98.00 | -2.97% | 4,113,000 |
| May 13, 2026 | 98.00 | 102.00 | 97.00 | 101.00 | 101.00 | 2.02% | 3,015,900 |
| May 12, 2026 | 101.00 | 103.00 | 97.00 | 99.00 | 99.00 | -1.98% | 4,107,900 |
| May 11, 2026 | 103.00 | 105.00 | 99.00 | 101.00 | 101.00 | 1.00% | 4,001,500 |
| May 8, 2026 | 111.00 | 113.00 | 100.00 | 100.00 | 100.00 | -9.91% | 12,967,200 |
| May 7, 2026 | 137.00 | 141.00 | 108.00 | 111.00 | 111.00 | -11.90% | 85,452,700 |
| May 6, 2026 | 100.00 | 126.00 | 100.00 | 126.00 | 126.00 | 34.04% | 54,322,800 |
| May 5, 2026 | 94.00 | 97.00 | 91.00 | 94.00 | 94.00 | - | 1,336,600 |
| May 4, 2026 | 94.00 | 97.00 | 93.00 | 94.00 | 94.00 | -1.05% | 895,000 |
| Apr 30, 2026 | 97.00 | 100.00 | 92.00 | 95.00 | 95.00 | -3.06% | 2,088,700 |
| Apr 29, 2026 | 101.00 | 102.00 | 97.00 | 98.00 | 98.00 | -2.00% | 1,733,900 |
| Apr 28, 2026 | 98.00 | 113.00 | 94.00 | 100.00 | 100.00 | 2.04% | 13,517,800 |
| Apr 27, 2026 | 96.00 | 99.00 | 89.00 | 98.00 | 98.00 | 3.16% | 2,114,700 |
| Apr 24, 2026 | 93.00 | 99.00 | 92.00 | 95.00 | 95.00 | -3.06% | 1,604,900 |
| Apr 23, 2026 | 102.00 | 102.00 | 95.00 | 98.00 | 98.00 | -2.97% | 1,234,600 |
| Apr 22, 2026 | 100.00 | 105.00 | 96.00 | 101.00 | 101.00 | 2.02% | 4,281,800 |
| Apr 21, 2026 | 95.00 | 112.00 | 92.00 | 99.00 | 99.00 | 4.21% | 13,295,000 |
| Apr 20, 2026 | 101.00 | 101.00 | 92.00 | 95.00 | 95.00 | -5.94% | 5,314,500 |
| Apr 17, 2026 | 109.00 | 121.00 | 100.00 | 101.00 | 101.00 | -2.88% | 14,135,600 |
| Apr 16, 2026 | 107.00 | 109.00 | 100.00 | 104.00 | 104.00 | -0.95% | 4,138,500 |