Ricky Putra Globalindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 111.00 | 113.00 | 100.00 | 100.00 | 100.00 | 12,967,200 |
| 2026-05-07 | 137.00 | 141.00 | 108.00 | 111.00 | 111.00 | 85,452,700 |
| 2026-05-06 | 100.00 | 126.00 | 100.00 | 126.00 | 126.00 | 54,322,800 |
| 2026-05-05 | 94.000 | 97.000 | 91.000 | 94.000 | 94.000 | 1,336,600 |
| 2026-05-04 | 94.000 | 97.000 | 93.000 | 94.000 | 94.000 | 895,000 |
| 2026-05-01 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-30 | 97.000 | 100.00 | 92.000 | 95.000 | 95.000 | 2,088,700 |
| 2026-04-29 | 101.00 | 102.00 | 97.000 | 98.000 | 98.000 | 1,733,900 |
| 2026-04-28 | 98.000 | 113.00 | 94.000 | 100.00 | 100.00 | 13,517,800 |
| 2026-04-27 | 96.000 | 99.000 | 89.000 | 98.000 | 98.000 | 2,114,700 |
| 2026-04-24 | 93.000 | 99.000 | 92.000 | 95.000 | 95.000 | 1,604,900 |
← NewerPage 3 of 3 · 131 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.