Price History - RICY

Kembali ke Company
Ticker: RICY
Company: Ricky Putra Globalindo Tbk
Date Open High Low Close Volume Value
10-Mar-2022 77.00 77.00 75.00 75.00 2,489,200 0
09-Mar-2022 80.00 82.00 75.00 77.00 54,767,900 0
08-Mar-2022 80.00 83.00 79.00 80.00 18,303,700 0
07-Mar-2022 79.00 81.00 78.00 79.00 9,049,400 0
04-Mar-2022 77.00 79.00 77.00 79.00 5,487,600 0
02-Mar-2022 77.00 77.00 76.00 77.00 801,300 0
01-Mar-2022 77.00 77.00 76.00 77.00 476,200 0
25-Feb-2022 78.00 78.00 76.00 77.00 747,000 0
24-Feb-2022 79.00 80.00 77.00 78.00 6,397,800 0
23-Feb-2022 77.00 79.00 77.00 79.00 2,724,300 0
22-Feb-2022 78.00 79.00 77.00 77.00 668,200 0
21-Feb-2022 79.00 79.00 77.00 78.00 1,911,600 0
18-Feb-2022 81.00 81.00 78.00 79.00 1,512,300 0
17-Feb-2022 80.00 82.00 79.00 79.00 13,304,500 0
16-Feb-2022 80.00 85.00 79.00 80.00 30,676,700 0
15-Feb-2022 80.00 82.00 79.00 80.00 5,742,100 0
14-Feb-2022 79.00 80.00 79.00 80.00 2,028,500 0
11-Feb-2022 79.00 80.00 79.00 79.00 1,754,600 0
10-Feb-2022 81.00 82.00 79.00 80.00 6,291,800 0
09-Feb-2022 81.00 89.00 79.00 81.00 60,965,100 0
08-Feb-2022 80.00 80.00 79.00 80.00 3,730,000 0
07-Feb-2022 80.00 80.00 79.00 80.00 4,186,900 0
04-Feb-2022 77.00 80.00 77.00 79.00 3,817,800 0
03-Feb-2022 78.00 83.00 76.00 77.00 19,366,200 0
02-Feb-2022 76.00 78.00 75.00 78.00 2,599,800 0
31-Jan-2022 78.00 82.00 76.00 76.00 11,117,900 0
28-Jan-2022 80.00 80.00 75.00 78.00 8,127,200 0
27-Jan-2022 80.00 85.00 80.00 80.00 7,595,800 0
26-Jan-2022 93.00 98.00 86.00 86.00 178,168,200 0
25-Jan-2022 94.00 97.00 92.00 92.00 39,747,000 0
24-Jan-2022 92.00 94.00 91.00 93.00 3,989,100 0
21-Jan-2022 90.00 91.00 89.00 91.00 9,201,800 0
20-Jan-2022 88.00 89.00 88.00 89.00 1,453,600 0
19-Jan-2022 91.00 95.00 88.00 88.00 21,774,200 0
18-Jan-2022 90.00 90.00 89.00 90.00 3,581,800 0
17-Jan-2022 90.00 91.00 88.00 90.00 4,878,700 0
14-Jan-2022 95.00 101.00 89.00 90.00 116,069,000 0
13-Jan-2022 91.00 96.00 91.00 95.00 19,375,100 0
12-Jan-2022 93.00 94.00 90.00 91.00 3,930,600 0
11-Jan-2022 102.00 106.00 95.00 95.00 34,806,200 0
10-Jan-2022 100.00 102.00 98.00 102.00 15,099,300 0
07-Jan-2022 98.00 106.00 97.00 100.00 44,146,400 0
06-Jan-2022 97.00 98.00 97.00 98.00 3,156,000 0
05-Jan-2022 96.00 99.00 95.00 97.00 7,013,400 0
04-Jan-2022 94.00 95.00 94.00 95.00 547,200 0
03-Jan-2022 94.00 96.00 93.00 94.00 1,002,800 0
30-Dec-2021 95.00 98.00 94.00 94.00 6,524,500 0
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