PT Ricky Putra Globalindo Tbk (IDX:RICY)
Indonesia · Delayed Price · Currency is IDR 80.00
0.00 (0.00%)
Sep 2, 2026, 2:18 PM WIB
IDX:RICY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 78.00 | 83.00 | 75.00 | 77.00 | 77.00 | -1.28% | 8,600,700 |
| Jul 28, 2026 | 78.00 | 93.00 | 76.00 | 78.00 | 78.00 | 1.30% | 62,005,400 |
| Jul 27, 2026 | 78.00 | 79.00 | 74.00 | 77.00 | 77.00 | - | 1,480,800 |
| Jul 24, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 1,983,700 |
| Jul 23, 2026 | 79.00 | 83.00 | 78.00 | 79.00 | 79.00 | -1.25% | 6,070,600 |
| Jul 22, 2026 | 78.00 | 84.00 | 77.00 | 80.00 | 80.00 | 2.56% | 9,850,000 |
| Jul 21, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 1,903,500 |
| Jul 20, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1.30% | 1,091,900 |
| Jul 17, 2026 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 1,389,600 |
| Jul 16, 2026 | 78.00 | 83.00 | 77.00 | 78.00 | 78.00 | -1.27% | 12,066,300 |
| Jul 15, 2026 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | 2.60% | 3,514,400 |
| Jul 14, 2026 | 77.00 | 90.00 | 75.00 | 77.00 | 77.00 | 1.32% | 42,261,800 |
| Jul 13, 2026 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | - | 1,974,300 |
| Jul 10, 2026 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 994,500 |
| Jul 9, 2026 | 76.00 | 82.00 | 75.00 | 77.00 | 77.00 | - | 3,698,000 |
| Jul 8, 2026 | 78.00 | 82.00 | 76.00 | 77.00 | 77.00 | -1.28% | 3,278,900 |
| Jul 7, 2026 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | 1.30% | 3,307,200 |
| Jul 6, 2026 | 77.00 | 90.00 | 74.00 | 77.00 | 77.00 | -1.28% | 28,045,100 |
| Jul 3, 2026 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | 1.30% | 4,544,600 |
| 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 |