PT Ricky Putra Globalindo Tbk (IDX:RICY)
Indonesia · Delayed Price · Currency is IDR 75.00
-4.00 (-5.06%)
Jun 4, 2026, 4:07 PM WIB
IDX:RICY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 80.00 | 80.00 | 73.00 | 73.00 | - | -7.59% | 909,000 |
| 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 |
| 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 |