PT Ricky Putra Globalindo Tbk (IDX:RICY)
Indonesia · Delayed Price · Currency is IDR 95.00
-3.00 (-3.06%)
Apr 30, 2026, 4:00 PM WIB
IDX:RICY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 128.00 | 133.00 | 103.00 | 105.00 | 105.00 | -9.48% | 30,845,100 |
| Apr 14, 2026 | 106.00 | 116.00 | 90.00 | 116.00 | 116.00 | 34.88% | 18,102,000 |
| Apr 13, 2026 | 92.00 | 92.00 | 86.00 | 86.00 | 86.00 | -6.52% | 287,000 |
| Apr 10, 2026 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | - | 205,200 |
| Apr 9, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | 2.22% | 349,100 |
| Apr 8, 2026 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | 2.27% | 391,300 |
| Apr 7, 2026 | 84.00 | 90.00 | 84.00 | 88.00 | 88.00 | 1.15% | 233,500 |
| Apr 6, 2026 | 93.00 | 93.00 | 86.00 | 87.00 | 87.00 | -6.45% | 770,100 |
| Apr 2, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 9.41% | 2,297,000 |
| Apr 1, 2026 | 77.00 | 85.00 | 77.00 | 85.00 | 85.00 | 8.97% | 519,400 |
| Mar 31, 2026 | 74.00 | 80.00 | 74.00 | 78.00 | 78.00 | -2.50% | 251,100 |
| Mar 30, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 315,300 |
| Mar 27, 2026 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | -3.61% | 204,600 |
| Mar 26, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 90,000 |
| Mar 25, 2026 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | 1.20% | 46,700 |
| Mar 17, 2026 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | 1.22% | 49,600 |
| Mar 16, 2026 | 89.00 | 89.00 | 80.00 | 82.00 | 82.00 | -1.20% | 82,100 |
| Mar 13, 2026 | 91.00 | 91.00 | 81.00 | 83.00 | 83.00 | -7.78% | 469,400 |
| Mar 12, 2026 | 84.00 | 90.00 | 82.00 | 90.00 | 90.00 | 7.14% | 29,600 |
| Mar 11, 2026 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -1.18% | 73,400 |
| Mar 10, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | -1.16% | 299,700 |
| Mar 9, 2026 | 84.00 | 87.00 | 83.00 | 86.00 | 86.00 | 1.18% | 153,500 |
| Mar 6, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.30% | 105,300 |
| Mar 5, 2026 | 85.00 | 92.00 | 85.00 | 87.00 | 87.00 | 2.35% | 119,200 |
| Mar 4, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.16% | 230,300 |
| Mar 3, 2026 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 173,000 |
| Mar 2, 2026 | 88.00 | 96.00 | 86.00 | 86.00 | 86.00 | -2.27% | 1,517,500 |
| Feb 27, 2026 | 88.00 | 90.00 | 88.00 | 88.00 | 88.00 | - | 120,100 |
| Feb 26, 2026 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | -2.22% | 251,700 |
| Feb 25, 2026 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | - | 376,600 |
| Feb 24, 2026 | 93.00 | 93.00 | 87.00 | 90.00 | 90.00 | -3.23% | 449,900 |
| Feb 23, 2026 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 1.09% | 614,600 |
| Feb 20, 2026 | 97.00 | 97.00 | 87.00 | 92.00 | 92.00 | 1.10% | 273,800 |
| Feb 19, 2026 | 90.00 | 92.00 | 90.00 | 91.00 | 91.00 | -2.15% | 474,300 |
| Feb 18, 2026 | 97.00 | 97.00 | 93.00 | 93.00 | 93.00 | -4.12% | 328,300 |
| Feb 13, 2026 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | 6.59% | 736,200 |
| Feb 12, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 9.64% | 219,000 |
| Feb 11, 2026 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 9.21% | 292,100 |
| Feb 10, 2026 | 81.00 | 83.00 | 76.00 | 76.00 | 76.00 | -6.17% | 1,006,300 |