Price History - RICY

Kembali ke Company
Ticker: RICY
Company: Ricky Putra Globalindo Tbk
Date Open High Low Close Volume Value
29-Dec-2021 95.00 103.00 94.00 96.00 32,233,500 0
28-Dec-2021 94.00 95.00 94.00 95.00 271,700 0
27-Dec-2021 95.00 95.00 94.00 95.00 441,300 0
24-Dec-2021 95.00 96.00 94.00 95.00 2,630,800 0
23-Dec-2021 95.00 95.00 94.00 94.00 2,753,900 0
22-Dec-2021 97.00 102.00 92.00 94.00 25,287,100 0
21-Dec-2021 95.00 97.00 95.00 95.00 1,876,900 0
20-Dec-2021 97.00 99.00 93.00 94.00 12,617,500 0
17-Dec-2021 98.00 103.00 90.00 96.00 29,659,200 0
16-Dec-2021 93.00 96.00 92.00 96.00 2,678,000 0
15-Dec-2021 93.00 95.00 91.00 92.00 4,904,700 0
14-Dec-2021 92.00 93.00 92.00 93.00 490,200 0
13-Dec-2021 92.00 93.00 92.00 92.00 138,600 0
10-Dec-2021 91.00 92.00 91.00 92.00 411,700 0
09-Dec-2021 92.00 92.00 91.00 92.00 149,500 0
08-Dec-2021 92.00 92.00 91.00 92.00 228,800 0
07-Dec-2021 91.00 92.00 91.00 92.00 1,000,000 0
06-Dec-2021 91.00 92.00 91.00 92.00 80,700 0
03-Dec-2021 91.00 92.00 91.00 91.00 286,400 0
02-Dec-2021 92.00 92.00 91.00 92.00 236,900 0
01-Dec-2021 92.00 92.00 91.00 92.00 1,250,700 0
30-Nov-2021 92.00 92.00 91.00 91.00 624,200 0
29-Nov-2021 91.00 92.00 90.00 91.00 426,900 0
26-Nov-2021 90.00 91.00 88.00 90.00 448,800 0
25-Nov-2021 92.00 93.00 91.00 91.00 624,700 0
24-Nov-2021 93.00 94.00 92.00 92.00 283,300 0
23-Nov-2021 94.00 94.00 92.00 93.00 282,400 0
22-Nov-2021 94.00 94.00 92.00 94.00 529,600 0
19-Nov-2021 93.00 94.00 92.00 94.00 541,000 0
18-Nov-2021 94.00 94.00 93.00 94.00 469,100 0
17-Nov-2021 95.00 95.00 93.00 94.00 247,700 0
16-Nov-2021 93.00 95.00 93.00 93.00 206,500 0
15-Nov-2021 95.00 95.00 92.00 93.00 1,288,200 0
12-Nov-2021 95.00 96.00 94.00 95.00 937,900 0
11-Nov-2021 94.00 99.00 93.00 95.00 4,773,100 0
10-Nov-2021 94.00 95.00 93.00 94.00 251,600 0
09-Nov-2021 95.00 96.00 93.00 94.00 587,700 0
08-Nov-2021 94.00 97.00 92.00 96.00 2,529,700 0
05-Nov-2021 94.00 96.00 92.00 93.00 4,082,200 0
04-Nov-2021 94.00 95.00 92.00 93.00 2,223,200 0
03-Nov-2021 93.00 99.00 92.00 94.00 9,955,800 0
02-Nov-2021 94.00 94.00 91.00 93.00 2,360,100 0
01-Nov-2021 94.00 98.00 91.00 92.00 14,970,800 0
29-Oct-2021 98.00 102.00 91.00 93.00 26,749,600 0
28-Oct-2021 92.00 106.00 91.00 97.00 59,788,200 0
27-Oct-2021 92.00 93.00 90.00 91.00 722,500 0
26-Oct-2021 91.00 93.00 90.00 92.00 754,700 0
25-Oct-2021 91.00 91.00 90.00 90.00 517,000 0
22-Oct-2021 91.00 91.00 88.00 91.00 1,052,000 0
21-Oct-2021 92.00 93.00 90.00 91.00 1,903,500 0
19-Oct-2021 92.00 93.00 91.00 91.00 721,300 0
18-Oct-2021 91.00 92.00 90.00 91.00 2,144,300 0
15-Oct-2021 92.00 93.00 90.00 91.00 631,100 0
14-Oct-2021 90.00 92.00 89.00 91.00 2,438,500 0
13-Oct-2021 93.00 93.00 90.00 90.00 626,500 0
12-Oct-2021 93.00 94.00 90.00 92.00 1,540,200 0
11-Oct-2021 95.00 103.00 92.00 92.00 28,128,600 0
08-Oct-2021 94.00 96.00 93.00 94.00 1,558,300 0
07-Oct-2021 93.00 97.00 92.00 95.00 1,907,500 0
06-Oct-2021 94.00 94.00 93.00 93.00 485,700 0
05-Oct-2021 94.00 95.00 93.00 94.00 1,025,700 0
04-Oct-2021 94.00 95.00 93.00 94.00 1,139,000 0
01-Oct-2021 97.00 97.00 91.00 93.00 666,100 0
30-Sep-2021 95.00 101.00 92.00 92.00 5,623,100 0
29-Sep-2021 100.00 101.00 93.00 95.00 2,328,400 0
28-Sep-2021 104.00 105.00 97.00 100.00 6,634,800 0
27-Sep-2021 90.00 114.00 88.00 104.00 41,269,700 0
24-Sep-2021 95.00 95.00 90.00 90.00 3,003,800 0
23-Sep-2021 95.00 99.00 94.00 96.00 2,067,200 0
22-Sep-2021 99.00 102.00 94.00 95.00 14,092,600 0
21-Sep-2021 90.00 101.00 90.00 97.00 13,280,300 0
20-Sep-2021 90.00 91.00 89.00 89.00 640,300 0
17-Sep-2021 90.00 90.00 88.00 90.00 242,800 0
16-Sep-2021 89.00 89.00 88.00 89.00 305,400 0
15-Sep-2021 89.00 89.00 88.00 89.00 159,800 0
14-Sep-2021 89.00 90.00 88.00 90.00 78,600 0
13-Sep-2021 89.00 89.00 87.00 89.00 116,300 0
10-Sep-2021 90.00 90.00 87.00 89.00 237,000 0
09-Sep-2021 90.00 90.00 88.00 88.00 43,100 0
08-Sep-2021 88.00 89.00 87.00 88.00 150,000 0
07-Sep-2021 87.00 90.00 87.00 89.00 400,700 0
06-Sep-2021 88.00 88.00 87.00 88.00 118,800 0
03-Sep-2021 89.00 89.00 87.00 89.00 112,200 0
02-Sep-2021 88.00 89.00 86.00 89.00 413,800 0
01-Sep-2021 87.00 88.00 87.00 88.00 185,200 0
31-Aug-2021 87.00 90.00 86.00 88.00 383,200 0
30-Aug-2021 88.00 90.00 86.00 90.00 414,200 0
27-Aug-2021 87.00 91.00 86.00 88.00 251,600 0
26-Aug-2021 92.00 92.00 86.00 87.00 1,031,800 0
25-Aug-2021 87.00 94.00 83.00 89.00 1,870,700 0
24-Aug-2021 87.00 88.00 84.00 87.00 65,200 0
23-Aug-2021 82.00 88.00 82.00 87.00 285,800 0
20-Aug-2021 86.00 88.00 82.00 82.00 435,300 0
19-Aug-2021 92.00 93.00 84.00 86.00 987,700 0
18-Aug-2021 87.00 91.00 85.00 90.00 3,000,700 0
16-Aug-2021 81.00 87.00 81.00 85.00 1,024,000 0
13-Aug-2021 83.00 84.00 79.00 81.00 462,400 0
12-Aug-2021 83.00 84.00 80.00 83.00 212,000 0
10-Aug-2021 84.00 84.00 81.00 82.00 69,800 0
09-Aug-2021 83.00 85.00 82.00 82.00 480,800 0