PT Ricky Putra Globalindo Tbk (IDX:RICY)
Indonesia · Delayed Price · Currency is IDR 71.00
+1.00 (1.43%)
Oct 9, 2026, 4:00 PM WIB
IDX:RICY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 70.00 | 73.00 | 68.00 | 71.00 | 71.00 | 1.43% | 857,400 |
| Oct 8, 2026 | 68.00 | 72.00 | 68.00 | 70.00 | 70.00 | 1.45% | 531,200 |
| Oct 7, 2026 | 70.00 | 71.00 | 66.00 | 69.00 | 69.00 | - | 1,182,800 |
| Oct 6, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | - | 1,087,700 |
| Oct 5, 2026 | 61.00 | 70.00 | 61.00 | 69.00 | 69.00 | 9.52% | 1,777,400 |
| Oct 2, 2026 | 69.00 | 70.00 | 63.00 | 63.00 | 63.00 | -5.97% | 1,858,000 |
| Oct 1, 2026 | 63.00 | 75.00 | 63.00 | 67.00 | 67.00 | 8.06% | 9,847,300 |
| Sep 30, 2026 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | - | 410,300 |
| Sep 29, 2026 | 68.00 | 68.00 | 60.00 | 62.00 | 62.00 | -6.06% | 2,103,400 |
| Sep 28, 2026 | 75.00 | 75.00 | 66.00 | 66.00 | 66.00 | -8.33% | 1,693,300 |
| Sep 25, 2026 | 76.00 | 76.00 | 64.00 | 72.00 | 72.00 | -4.00% | 6,694,600 |
| Sep 24, 2026 | 76.00 | 78.00 | 74.00 | 75.00 | 75.00 | -1.32% | 2,338,400 |
| Sep 23, 2026 | 77.00 | 89.00 | 76.00 | 76.00 | 76.00 | -1.30% | 40,771,200 |
| Sep 22, 2026 | 78.00 | 79.00 | 75.00 | 77.00 | 77.00 | -1.28% | 1,897,100 |
| Sep 21, 2026 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | -1.27% | 489,400 |
| Sep 18, 2026 | 79.00 | 79.00 | 75.00 | 79.00 | 79.00 | - | 2,627,600 |
| Sep 17, 2026 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1.28% | 567,600 |
| Sep 16, 2026 | 78.00 | 82.00 | 77.00 | 78.00 | 78.00 | - | 3,354,700 |
| Sep 15, 2026 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 1,153,500 |
| Sep 14, 2026 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | - | 855,500 |
| Sep 11, 2026 | 80.00 | 80.00 | 77.00 | 79.00 | 79.00 | -1.25% | 1,456,700 |
| Sep 10, 2026 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 1,262,400 |
| Sep 9, 2026 | 80.00 | 82.00 | 78.00 | 80.00 | 80.00 | - | 3,224,200 |
| Sep 8, 2026 | 80.00 | 84.00 | 78.00 | 80.00 | 80.00 | - | 7,763,400 |
| Sep 7, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 1,213,500 |
| Sep 4, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 1,388,000 |
| Sep 3, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 1,315,800 |
| Sep 2, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 1,180,100 |
| Sep 1, 2026 | 79.00 | 85.00 | 79.00 | 80.00 | 80.00 | - | 4,589,900 |
| Aug 31, 2026 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1.27% | 1,458,500 |
| Aug 28, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 1,892,700 |
| Aug 27, 2026 | 78.00 | 97.00 | 72.00 | 79.00 | 79.00 | 1.28% | 23,300,000 |
| Aug 26, 2026 | 79.00 | 81.00 | 77.00 | 78.00 | 78.00 | -1.27% | 3,390,500 |
| Aug 24, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 941,900 |
| Aug 21, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 404,400 |
| Aug 20, 2026 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 1,764,800 |
| Aug 19, 2026 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 1,549,100 |
| Aug 18, 2026 | 79.00 | 81.00 | 78.00 | 81.00 | 81.00 | 2.53% | 1,608,200 |
| Aug 14, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 1,179,600 |
| Aug 13, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | - | 2,354,700 |
| Aug 12, 2026 | 79.00 | 83.00 | 78.00 | 79.00 | 79.00 | - | 4,799,300 |
| Aug 11, 2026 | 80.00 | 80.00 | 77.00 | 79.00 | 79.00 | - | 2,049,300 |
| Aug 10, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 769,300 |
| Aug 7, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 1,209,200 |
| Aug 6, 2026 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | -2.44% | 3,763,700 |
| Aug 5, 2026 | 81.00 | 87.00 | 79.00 | 82.00 | 82.00 | 2.50% | 25,694,700 |
| Aug 4, 2026 | 78.00 | 81.00 | 77.00 | 80.00 | 80.00 | 2.56% | 4,543,400 |
| Aug 3, 2026 | 78.00 | 81.00 | 77.00 | 78.00 | 78.00 | - | 4,460,000 |
| Jul 31, 2026 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 3,222,200 |
| Jul 30, 2026 | 79.00 | 80.00 | 76.00 | 79.00 | 79.00 | 2.60% | 6,771,200 |