Price History - RICY

Kembali ke Company
Ticker: RICY
Company: Ricky Putra Globalindo Tbk
Date Open High Low Close Volume Value
21-Jul-2025 36.00 36.00 35.00 36.00 46,800 0
18-Jul-2025 36.00 36.00 36.00 36.00 132,800 0
17-Jul-2025 36.00 36.00 36.00 36.00 999,400 0
16-Jul-2025 37.00 37.00 36.00 36.00 113,100 0
15-Jul-2025 38.00 38.00 37.00 37.00 11,300 0
14-Jul-2025 38.00 38.00 38.00 38.00 46,600 0
11-Jul-2025 38.00 38.00 38.00 38.00 12,100 0
10-Jul-2025 35.00 38.00 35.00 38.00 35,300 0
09-Jul-2025 38.00 38.00 38.00 38.00 5,000 0
08-Jul-2025 38.00 38.00 38.00 38.00 1,300 0
07-Jul-2025 38.00 38.00 38.00 38.00 500 0
04-Jul-2025 38.00 38.00 38.00 38.00 2,500 0
03-Jul-2025 38.00 38.00 38.00 38.00 15,200 0
02-Jul-2025 38.00 38.00 38.00 38.00 18,600 0
01-Jul-2025 35.00 38.00 35.00 38.00 3,600 0
30-Jun-2025 35.00 35.00 35.00 35.00 13,100 0
26-Jun-2025 35.00 35.00 35.00 35.00 2,800 0
25-Jun-2025 36.00 36.00 35.00 35.00 51,300 0
24-Jun-2025 36.00 36.00 36.00 36.00 52,000 0
23-Jun-2025 36.00 36.00 36.00 36.00 25,300 0
20-Jun-2025 39.00 39.00 38.00 38.00 51,200 0
19-Jun-2025 36.00 39.00 36.00 39.00 30,700 0
18-Jun-2025 36.00 36.00 36.00 36.00 5,200 0
17-Jun-2025 36.00 36.00 36.00 36.00 300,500 0
16-Jun-2025 38.00 38.00 36.00 36.00 464,100 0
13-Jun-2025 38.00 38.00 38.00 38.00 32,800 0
12-Jun-2025 38.00 38.00 38.00 38.00 30,500 0
11-Jun-2025 38.00 38.00 38.00 38.00 18,400 0
10-Jun-2025 38.00 38.00 36.00 36.00 6,000 0
05-Jun-2025 38.00 38.00 38.00 38.00 26,400 0
04-Jun-2025 38.00 38.00 38.00 38.00 41,000 0
03-Jun-2025 38.00 38.00 38.00 38.00 229,500 0
02-Jun-2025 38.00 38.00 38.00 38.00 64,800 0
28-May-2025 38.00 38.00 38.00 38.00 328,400 0
27-May-2025 37.00 38.00 37.00 38.00 17,400 0
26-May-2025 38.00 38.00 38.00 38.00 86,600 0
23-May-2025 37.00 37.00 37.00 37.00 37,700 0
22-May-2025 38.00 38.00 37.00 37.00 332,700 0
21-May-2025 39.00 39.00 38.00 38.00 480,200 0
20-May-2025 39.00 39.00 39.00 39.00 839,900 0
19-May-2025 40.00 40.00 40.00 40.00 27,600 0
16-May-2025 40.00 40.00 40.00 40.00 117,500 0
15-May-2025 40.00 40.00 40.00 40.00 133,500 0
14-May-2025 40.00 40.00 40.00 40.00 319,200 0
09-May-2025 39.00 40.00 39.00 40.00 272,400 0
08-May-2025 40.00 40.00 39.00 39.00 838,500 0
07-May-2025 38.00 40.00 38.00 40.00 115,400 0
06-May-2025 38.00 38.00 38.00 38.00 16,300 0
05-May-2025 38.00 38.00 38.00 38.00 537,300 0
02-May-2025 36.00 38.00 36.00 38.00 554,900 0
30-Apr-2025 35.00 36.00 35.00 36.00 271,600 0
29-Apr-2025 35.00 36.00 35.00 35.00 262,800 0
28-Apr-2025 34.00 35.00 34.00 35.00 1,260,300 0
25-Apr-2025 36.00 36.00 35.00 36.00 1,414,200 0
24-Apr-2025 38.00 38.00 37.00 37.00 381,500 0
23-Apr-2025 41.00 41.00 41.00 41.00 700,900 0
22-Apr-2025 49.00 49.00 45.00 45.00 49,000 0
21-Apr-2025 50.00 50.00 50.00 50.00 46,400 0
17-Apr-2025 50.00 50.00 50.00 50.00 563,000 0
16-Apr-2025 50.00 50.00 50.00 50.00 28,100 0
15-Apr-2025 50.00 50.00 50.00 50.00 34,300 0
14-Apr-2025 50.00 50.00 50.00 50.00 25,800 0
11-Apr-2025 50.00 50.00 50.00 50.00 5,400 0
10-Apr-2025 50.00 50.00 50.00 50.00 10,100 0
09-Apr-2025 50.00 50.00 50.00 50.00 1,000 0
08-Apr-2025 50.00 50.00 50.00 50.00 50,200 0
27-Mar-2025 50.00 50.00 50.00 50.00 1,173,100 0
26-Mar-2025 50.00 50.00 50.00 50.00 14,000 0
25-Mar-2025 50.00 50.00 50.00 50.00 11,000 0
24-Mar-2025 50.00 50.00 50.00 50.00 475,300 0
21-Mar-2025 50.00 51.00 50.00 50.00 60,500 0
20-Mar-2025 50.00 50.00 50.00 50.00 178,000 0
19-Mar-2025 50.00 51.00 50.00 50.00 913,400 0
18-Mar-2025 50.00 50.00 50.00 50.00 273,900 0
17-Mar-2025 52.00 52.00 50.00 50.00 1,743,200 0
14-Mar-2025 51.00 53.00 50.00 52.00 200,300 0
13-Mar-2025 50.00 51.00 50.00 51.00 2,080,200 0
12-Mar-2025 54.00 56.00 50.00 50.00 9,697,000 0
11-Mar-2025 56.00 56.00 53.00 56.00 737,500 0
10-Mar-2025 54.00 58.00 54.00 56.00 2,162,600 0
07-Mar-2025 55.00 56.00 53.00 54.00 1,681,900 0
06-Mar-2025 61.00 61.00 52.00 55.00 9,780,300 0
05-Mar-2025 53.00 63.00 50.00 62.00 16,142,500 0
04-Mar-2025 64.00 64.00 56.00 56.00 545,800 0
03-Mar-2025 64.00 70.00 55.00 64.00 1,857,200 0
28-Feb-2025 61.00 64.00 60.00 64.00 35,600 0
27-Feb-2025 65.00 65.00 61.00 62.00 63,200 0
26-Feb-2025 65.00 65.00 63.00 65.00 223,900 0
25-Feb-2025 66.00 66.00 65.00 66.00 22,400 0
24-Feb-2025 65.00 66.00 63.00 66.00 49,200 0
21-Feb-2025 64.00 66.00 64.00 65.00 28,100 0
20-Feb-2025 66.00 66.00 63.00 66.00 183,300 0
19-Feb-2025 66.00 66.00 65.00 66.00 74,100 0
18-Feb-2025 66.00 66.00 64.00 66.00 54,500 0
17-Feb-2025 66.00 66.00 64.00 65.00 33,900 0
14-Feb-2025 64.00 66.00 64.00 65.00 136,200 0
13-Feb-2025 65.00 66.00 63.00 66.00 67,700 0
12-Feb-2025 65.00 66.00 63.00 66.00 136,100 0
11-Feb-2025 65.00 65.00 63.00 65.00 25,700 0
10-Feb-2025 67.00 68.00 63.00 64.00 314,300 0