Price History - RICY

Kembali ke Company
Ticker: RICY
Company: Ricky Putra Globalindo Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 81.00 83.00 81.00 82.00 4,700 0
05-Aug-2021 82.00 82.00 81.00 81.00 36,900 0
04-Aug-2021 82.00 83.00 81.00 82.00 147,300 0
03-Aug-2021 82.00 83.00 81.00 82.00 218,700 0
02-Aug-2021 84.00 84.00 81.00 83.00 204,300 0
30-Jul-2021 84.00 84.00 82.00 84.00 40,700 0
29-Jul-2021 82.00 84.00 82.00 84.00 66,600 0
28-Jul-2021 85.00 85.00 82.00 84.00 49,700 0
27-Jul-2021 86.00 86.00 82.00 84.00 359,700 0
26-Jul-2021 84.00 86.00 83.00 86.00 132,800 0
23-Jul-2021 82.00 84.00 82.00 84.00 141,300 0
22-Jul-2021 81.00 83.00 81.00 83.00 133,600 0
21-Jul-2021 83.00 83.00 80.00 81.00 256,800 0
19-Jul-2021 84.00 84.00 81.00 82.00 152,300 0
16-Jul-2021 83.00 83.00 81.00 83.00 260,500 0
15-Jul-2021 84.00 84.00 81.00 83.00 40,600 0
14-Jul-2021 83.00 84.00 79.00 81.00 324,100 0
13-Jul-2021 83.00 84.00 81.00 82.00 310,000 0
12-Jul-2021 84.00 84.00 83.00 83.00 80,200 0
09-Jul-2021 84.00 84.00 82.00 84.00 407,700 0
08-Jul-2021 84.00 85.00 82.00 84.00 76,000 0
07-Jul-2021 85.00 87.00 82.00 85.00 390,900 0
06-Jul-2021 83.00 83.00 81.00 83.00 336,300 0
05-Jul-2021 83.00 84.00 82.00 82.00 252,900 0
02-Jul-2021 85.00 85.00 82.00 83.00 372,000 0
01-Jul-2021 85.00 85.00 83.00 84.00 186,200 0
30-Jun-2021 84.00 85.00 83.00 84.00 272,500 0
29-Jun-2021 85.00 86.00 83.00 84.00 445,100 0
28-Jun-2021 90.00 90.00 84.00 86.00 750,300 0
25-Jun-2021 89.00 90.00 88.00 89.00 209,500 0
24-Jun-2021 92.00 92.00 88.00 89.00 292,700 0
23-Jun-2021 88.00 92.00 86.00 90.00 330,300 0
22-Jun-2021 86.00 89.00 85.00 87.00 331,400 0
21-Jun-2021 88.00 88.00 85.00 87.00 464,900 0