Ricky Putra Globalindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 937,900 |
| 2021-11-11 | 94.000 | 99.000 | 93.000 | 95.000 | 95.000 | 4,773,100 |
| 2021-11-10 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 251,600 |
| 2021-11-09 | 95.000 | 96.000 | 93.000 | 94.000 | 94.000 | 587,700 |
| 2021-11-08 | 94.000 | 97.000 | 92.000 | 96.000 | 96.000 | 2,529,700 |
| 2021-11-05 | 94.000 | 96.000 | 92.000 | 93.000 | 93.000 | 4,082,200 |
| 2021-11-04 | 94.000 | 95.000 | 92.000 | 93.000 | 93.000 | 2,223,200 |
| 2021-11-03 | 93.000 | 99.000 | 92.000 | 94.000 | 94.000 | 9,955,800 |
| 2021-11-02 | 94.000 | 94.000 | 91.000 | 93.000 | 93.000 | 2,360,100 |
| 2021-11-01 | 94.000 | 98.000 | 91.000 | 92.000 | 92.000 | 14,970,800 |
| 2021-10-29 | 98.000 | 102.00 | 91.000 | 93.000 | 93.000 | 26,749,600 |
| 2021-10-28 | 92.000 | 106.00 | 91.000 | 97.000 | 97.000 | 59,788,200 |
| 2021-10-27 | 92.000 | 93.000 | 90.000 | 91.000 | 91.000 | 722,500 |
| 2021-10-26 | 91.000 | 93.000 | 90.000 | 92.000 | 92.000 | 754,700 |
| 2021-10-25 | 91.000 | 91.000 | 90.000 | 90.000 | 90.000 | 517,000 |
| 2021-10-22 | 91.000 | 91.000 | 88.000 | 91.000 | 91.000 | 1,052,000 |
| 2021-10-21 | 92.000 | 93.000 | 90.000 | 91.000 | 91.000 | 1,903,500 |
| 2021-10-19 | 92.000 | 93.000 | 91.000 | 91.000 | 91.000 | 721,300 |
| 2021-10-18 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 2,144,300 |
| 2021-10-15 | 92.000 | 93.000 | 90.000 | 91.000 | 91.000 | 631,100 |
| 2021-10-14 | 90.000 | 92.000 | 89.000 | 91.000 | 91.000 | 2,438,500 |
← NewerPage 21 of 21 · 1,221 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-28 | 3.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.