PT Ricky Putra Globalindo Tbk RICY

IDX · Indonesia · Consumer Non-Durables

IDR 66.00-1.00 (-1.49%)

Market open· Oct 2, 2026, 8:36 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 67.00	0.00%	IDR 69.00	IDR 70.00	IDR 63.00	1.18M
2026-10-01	IDR 67.00	+8.06%	IDR 63.00	IDR 75.00	IDR 63.00	9.85M
2026-09-30	IDR 62.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	410.30K
2026-09-29	IDR 62.00	-6.06%	IDR 68.00	IDR 68.00	IDR 60.00	2.10M
2026-09-28	IDR 66.00	-8.33%	IDR 75.00	IDR 75.00	IDR 66.00	1.69M
2026-09-25	IDR 72.00	-4.00%	IDR 76.00	IDR 76.00	IDR 64.00	6.69M
2026-09-24	IDR 75.00	-1.32%	IDR 76.00	IDR 78.00	IDR 74.00	2.34M
2026-09-23	IDR 76.00	-1.30%	IDR 77.00	IDR 89.00	IDR 76.00	40.77M
2026-09-22	IDR 77.00	-1.28%	IDR 78.00	IDR 79.00	IDR 75.00	1.90M
2026-09-21	IDR 78.00	-1.27%	IDR 79.00	IDR 79.00	IDR 76.00	489.40K
2026-09-18	IDR 79.00	0.00%	IDR 79.00	IDR 79.00	IDR 75.00	2.63M
2026-09-17	IDR 79.00	+1.28%	IDR 78.00	IDR 79.00	IDR 77.00	567.60K
2026-09-16	IDR 78.00	0.00%	IDR 78.00	IDR 82.00	IDR 77.00	3.35M
2026-09-15	IDR 78.00	-1.27%	IDR 78.00	IDR 80.00	IDR 78.00	1.15M
2026-09-14	IDR 79.00	0.00%	IDR 79.00	IDR 80.00	IDR 77.00	855.50K
2026-09-11	IDR 79.00	-1.25%	IDR 80.00	IDR 80.00	IDR 77.00	1.46M
2026-09-10	IDR 80.00	0.00%	IDR 79.00	IDR 81.00	IDR 79.00	1.26M
2026-09-09	IDR 80.00	0.00%	IDR 80.00	IDR 82.00	IDR 78.00	3.22M
2026-09-08	IDR 80.00	0.00%	IDR 80.00	IDR 84.00	IDR 78.00	7.76M
2026-09-07	IDR 80.00	+1.27%	IDR 80.00	IDR 80.00	IDR 78.00	1.21M
2026-09-04	IDR 79.00	0.00%	IDR 79.00	IDR 80.00	IDR 78.00	1.39M
2026-09-03	IDR 79.00	0.00%	IDR 79.00	IDR 80.00	IDR 78.00	1.32M
2026-09-02	IDR 79.00	-1.25%	IDR 81.00	IDR 81.00	IDR 79.00	1.18M
2026-09-01	IDR 80.00	0.00%	IDR 79.00	IDR 85.00	IDR 79.00	4.59M
2026-08-31	IDR 80.00	+1.27%	IDR 79.00	IDR 81.00	IDR 78.00	1.46M
2026-08-28	IDR 79.00	0.00%	IDR 79.00	IDR 80.00	IDR 78.00	1.89M
2026-08-27	IDR 79.00	+1.28%	IDR 78.00	IDR 97.00	IDR 72.00	23.30M
2026-08-26	IDR 78.00	-1.27%	IDR 79.00	IDR 81.00	IDR 77.00	3.39M
2026-08-25	IDR 79.00	0.00%	IDR 79.00	IDR 79.00	IDR 79.00	0
2026-08-24	IDR 79.00	-1.25%	IDR 80.00	IDR 80.00	IDR 79.00	941.90K
2026-08-21	IDR 80.00	0.00%	IDR 81.00	IDR 81.00	IDR 79.00	404.40K
2026-08-20	IDR 80.00	0.00%	IDR 80.00	IDR 82.00	IDR 79.00	1.76M
2026-08-19	IDR 80.00	-1.23%	IDR 81.00	IDR 82.00	IDR 79.00	1.55M
2026-08-18	IDR 81.00	+2.53%	IDR 79.00	IDR 81.00	IDR 78.00	1.61M
2026-08-14	IDR 79.00	0.00%	IDR 79.00	IDR 80.00	IDR 78.00	1.18M
2026-08-13	IDR 79.00	0.00%	IDR 80.00	IDR 81.00	IDR 79.00	2.35M
2026-08-12	IDR 79.00	0.00%	IDR 79.00	IDR 83.00	IDR 78.00	4.80M
2026-08-11	IDR 79.00	0.00%	IDR 80.00	IDR 80.00	IDR 77.00	2.05M
2026-08-10	IDR 79.00	-1.25%	IDR 81.00	IDR 81.00	IDR 79.00	769.30K
2026-08-07	IDR 80.00	0.00%	IDR 80.00	IDR 81.00	IDR 79.00	1.21M
2026-08-06	IDR 80.00	-2.44%	IDR 82.00	IDR 83.00	IDR 79.00	3.76M
2026-08-05	IDR 82.00	+2.50%	IDR 81.00	IDR 87.00	IDR 79.00	25.69M
2026-08-04	IDR 80.00	+2.56%	IDR 78.00	IDR 81.00	IDR 77.00	4.54M
2026-08-03	IDR 78.00	0.00%	IDR 78.00	IDR 81.00	IDR 77.00	4.46M
2026-07-31	IDR 78.00	-1.27%	IDR 78.00	IDR 80.00	IDR 77.00	3.22M
2026-07-30	IDR 79.00	+2.60%	IDR 79.00	IDR 80.00	IDR 76.00	6.77M
2026-07-29	IDR 77.00	-1.28%	IDR 78.00	IDR 83.00	IDR 75.00	8.60M
2026-07-28	IDR 78.00	+1.30%	IDR 78.00	IDR 93.00	IDR 76.00	62.01M
2026-07-27	IDR 77.00	0.00%	IDR 78.00	IDR 79.00	IDR 74.00	1.48M
2026-07-24	IDR 77.00	-2.53%	IDR 79.00	IDR 79.00	IDR 77.00	1.98M
2026-07-23	IDR 79.00	-1.25%	IDR 79.00	IDR 83.00	IDR 78.00	6.07M
2026-07-22	IDR 80.00	+2.56%	IDR 78.00	IDR 84.00	IDR 77.00	9.85M
2026-07-21	IDR 78.00	0.00%	IDR 78.00	IDR 79.00	IDR 77.00	1.90M
2026-07-20	IDR 78.00	+1.30%	IDR 78.00	IDR 79.00	IDR 77.00	1.09M
2026-07-17	IDR 77.00	-1.28%	IDR 78.00	IDR 79.00	IDR 77.00	1.39M
2026-07-16	IDR 78.00	-1.27%	IDR 78.00	IDR 83.00	IDR 77.00	12.07M
2026-07-15	IDR 79.00	+2.60%	IDR 78.00	IDR 80.00	IDR 77.00	3.51M
2026-07-14	IDR 77.00	+1.32%	IDR 77.00	IDR 90.00	IDR 75.00	42.26M
2026-07-13	IDR 76.00	0.00%	IDR 77.00	IDR 78.00	IDR 75.00	1.97M
2026-07-10	IDR 76.00	-1.30%	IDR 77.00	IDR 78.00	IDR 76.00	994.50K
2026-07-09	IDR 77.00	0.00%	IDR 76.00	IDR 82.00	IDR 75.00	3.70M
2026-07-08	IDR 77.00	-1.28%	IDR 78.00	IDR 82.00	IDR 76.00	3.28M
2026-07-07	IDR 78.00	+1.30%	IDR 78.00	IDR 80.00	IDR 76.00	3.31M
2026-07-06	IDR 77.00	-1.28%	IDR 77.00	IDR 90.00	IDR 74.00	28.05M
2026-07-03	IDR 78.00	+1.30%	IDR 78.00	IDR 80.00	IDR 76.00	4.54M
2026-07-02	IDR 77.00	+2.67%	IDR 75.00	IDR 87.00	IDR 74.00	19.00M
2026-07-01	IDR 75.00	0.00%	IDR 75.00	IDR 78.00	IDR 74.00	5.60M
2026-06-30	IDR 75.00	-7.41%	IDR 84.00	IDR 87.00	IDR 75.00	29.07M
2026-06-29	IDR 81.00	-4.71%	IDR 86.00	IDR 93.00	IDR 78.00	14.27M
2026-06-26	IDR 85.00	+19.72%	IDR 72.00	IDR 95.00	IDR 72.00	132.20M
2026-06-25	IDR 71.00	0.00%	IDR 67.00	IDR 74.00	IDR 67.00	406.10K
2026-06-24	IDR 71.00	-4.05%	IDR 75.00	IDR 77.00	IDR 70.00	966.80K
2026-06-23	IDR 74.00	-2.63%	IDR 78.00	IDR 81.00	IDR 73.00	4.98M
2026-06-22	IDR 76.00	+2.70%	IDR 74.00	IDR 94.00	IDR 71.00	22.84M
2026-06-19	IDR 74.00	-1.33%	IDR 73.00	IDR 76.00	IDR 70.00	932.20K
2026-06-18	IDR 75.00	+1.35%	IDR 74.00	IDR 76.00	IDR 73.00	298.20K
2026-06-17	IDR 74.00	-1.33%	IDR 76.00	IDR 78.00	IDR 74.00	228.40K
2026-06-15	IDR 75.00	+4.17%	IDR 73.00	IDR 82.00	IDR 70.00	1.28M
2026-06-12	IDR 72.00	+4.35%	IDR 73.00	IDR 73.00	IDR 70.00	449.10K
2026-06-11	IDR 69.00	-4.17%	IDR 72.00	IDR 75.00	IDR 68.00	528.40K
2026-06-10	IDR 72.00	+7.46%	IDR 67.00	IDR 79.00	IDR 64.00	2.67M
2026-06-09	IDR 67.00	+8.06%	IDR 63.00	IDR 73.00	IDR 62.00	1.46M
2026-06-08	IDR 62.00	-12.68%	IDR 72.00	IDR 72.00	IDR 62.00	3.16M
2026-06-05	IDR 71.00	-5.33%	IDR 76.00	IDR 79.00	IDR 69.00	737.40K
2026-06-04	IDR 75.00	-5.06%	IDR 80.00	IDR 80.00	IDR 73.00	1.45M
2026-06-03	IDR 79.00	-2.47%	IDR 82.00	IDR 84.00	IDR 76.00	1.74M
2026-06-02	IDR 81.00	+6.58%	IDR 77.00	IDR 84.00	IDR 76.00	3.13M
2026-05-29	IDR 76.00	-1.30%	IDR 78.00	IDR 80.00	IDR 76.00	2.02M
2026-05-28	IDR 77.00	0.00%	IDR 77.00	IDR 77.00	IDR 77.00	0
2026-05-27	IDR 77.00	0.00%	IDR 77.00	IDR 77.00	IDR 77.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 67.00	0.00%	IDR 69.00	IDR 70.00	IDR 63.00	1.18M
2026-10-01	IDR 67.00	+8.06%	IDR 63.00	IDR 75.00	IDR 63.00	9.85M
2026-09-30	IDR 62.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	410.30K
2026-09-29	IDR 62.00	-6.06%	IDR 68.00	IDR 68.00	IDR 60.00	2.10M
2026-09-28	IDR 66.00	-8.33%	IDR 75.00	IDR 75.00	IDR 66.00	1.69M
2026-09-25	IDR 72.00	-4.00%	IDR 76.00	IDR 76.00	IDR 64.00	6.69M
2026-09-24	IDR 75.00	-1.32%	IDR 76.00	IDR 78.00	IDR 74.00	2.34M
2026-09-23	IDR 76.00	-1.30%	IDR 77.00	IDR 89.00	IDR 76.00	40.77M
2026-09-22	IDR 77.00	-1.28%	IDR 78.00	IDR 79.00	IDR 75.00	1.90M
2026-09-21	IDR 78.00	-1.27%	IDR 79.00	IDR 79.00	IDR 76.00	489.40K
2026-09-18	IDR 79.00	0.00%	IDR 79.00	IDR 79.00	IDR 75.00	2.63M
2026-09-17	IDR 79.00	+1.28%	IDR 78.00	IDR 79.00	IDR 77.00	567.60K
2026-09-16	IDR 78.00	0.00%	IDR 78.00	IDR 82.00	IDR 77.00	3.35M
2026-09-15	IDR 78.00	-1.27%	IDR 78.00	IDR 80.00	IDR 78.00	1.15M
2026-09-14	IDR 79.00	0.00%	IDR 79.00	IDR 80.00	IDR 77.00	855.50K
2026-09-11	IDR 79.00	-1.25%	IDR 80.00	IDR 80.00	IDR 77.00	1.46M
2026-09-10	IDR 80.00	0.00%	IDR 79.00	IDR 81.00	IDR 79.00	1.26M
2026-09-09	IDR 80.00	0.00%	IDR 80.00	IDR 82.00	IDR 78.00	3.22M
2026-09-08	IDR 80.00	0.00%	IDR 80.00	IDR 84.00	IDR 78.00	7.76M
2026-09-07	IDR 80.00	+1.27%	IDR 80.00	IDR 80.00	IDR 78.00	1.21M
2026-09-04	IDR 79.00	0.00%	IDR 79.00	IDR 80.00	IDR 78.00	1.39M
2026-09-03	IDR 79.00	0.00%	IDR 79.00	IDR 80.00	IDR 78.00	1.32M
2026-09-02	IDR 79.00	-1.25%	IDR 81.00	IDR 81.00	IDR 79.00	1.18M
2026-09-01	IDR 80.00	0.00%	IDR 79.00	IDR 85.00	IDR 79.00	4.59M
2026-08-31	IDR 80.00	+1.27%	IDR 79.00	IDR 81.00	IDR 78.00	1.46M
2026-08-28	IDR 79.00	0.00%	IDR 79.00	IDR 80.00	IDR 78.00	1.89M
2026-08-27	IDR 79.00	+1.28%	IDR 78.00	IDR 97.00	IDR 72.00	23.30M
2026-08-26	IDR 78.00	-1.27%	IDR 79.00	IDR 81.00	IDR 77.00	3.39M
2026-08-25	IDR 79.00	0.00%	IDR 79.00	IDR 79.00	IDR 79.00	0
2026-08-24	IDR 79.00	-1.25%	IDR 80.00	IDR 80.00	IDR 79.00	941.90K
2026-08-21	IDR 80.00	0.00%	IDR 81.00	IDR 81.00	IDR 79.00	404.40K
2026-08-20	IDR 80.00	0.00%	IDR 80.00	IDR 82.00	IDR 79.00	1.76M
2026-08-19	IDR 80.00	-1.23%	IDR 81.00	IDR 82.00	IDR 79.00	1.55M
2026-08-18	IDR 81.00	+2.53%	IDR 79.00	IDR 81.00	IDR 78.00	1.61M
2026-08-14	IDR 79.00	0.00%	IDR 79.00	IDR 80.00	IDR 78.00	1.18M
2026-08-13	IDR 79.00	0.00%	IDR 80.00	IDR 81.00	IDR 79.00	2.35M
2026-08-12	IDR 79.00	0.00%	IDR 79.00	IDR 83.00	IDR 78.00	4.80M
2026-08-11	IDR 79.00	0.00%	IDR 80.00	IDR 80.00	IDR 77.00	2.05M
2026-08-10	IDR 79.00	-1.25%	IDR 81.00	IDR 81.00	IDR 79.00	769.30K
2026-08-07	IDR 80.00	0.00%	IDR 80.00	IDR 81.00	IDR 79.00	1.21M
2026-08-06	IDR 80.00	-2.44%	IDR 82.00	IDR 83.00	IDR 79.00	3.76M
2026-08-05	IDR 82.00	+2.50%	IDR 81.00	IDR 87.00	IDR 79.00	25.69M
2026-08-04	IDR 80.00	+2.56%	IDR 78.00	IDR 81.00	IDR 77.00	4.54M
2026-08-03	IDR 78.00	0.00%	IDR 78.00	IDR 81.00	IDR 77.00	4.46M
2026-07-31	IDR 78.00	-1.27%	IDR 78.00	IDR 80.00	IDR 77.00	3.22M
2026-07-30	IDR 79.00	+2.60%	IDR 79.00	IDR 80.00	IDR 76.00	6.77M
2026-07-29	IDR 77.00	-1.28%	IDR 78.00	IDR 83.00	IDR 75.00	8.60M
2026-07-28	IDR 78.00	+1.30%	IDR 78.00	IDR 93.00	IDR 76.00	62.01M
2026-07-27	IDR 77.00	0.00%	IDR 78.00	IDR 79.00	IDR 74.00	1.48M
2026-07-24	IDR 77.00	-2.53%	IDR 79.00	IDR 79.00	IDR 77.00	1.98M
2026-07-23	IDR 79.00	-1.25%	IDR 79.00	IDR 83.00	IDR 78.00	6.07M
2026-07-22	IDR 80.00	+2.56%	IDR 78.00	IDR 84.00	IDR 77.00	9.85M
2026-07-21	IDR 78.00	0.00%	IDR 78.00	IDR 79.00	IDR 77.00	1.90M
2026-07-20	IDR 78.00	+1.30%	IDR 78.00	IDR 79.00	IDR 77.00	1.09M
2026-07-17	IDR 77.00	-1.28%	IDR 78.00	IDR 79.00	IDR 77.00	1.39M
2026-07-16	IDR 78.00	-1.27%	IDR 78.00	IDR 83.00	IDR 77.00	12.07M
2026-07-15	IDR 79.00	+2.60%	IDR 78.00	IDR 80.00	IDR 77.00	3.51M
2026-07-14	IDR 77.00	+1.32%	IDR 77.00	IDR 90.00	IDR 75.00	42.26M
2026-07-13	IDR 76.00	0.00%	IDR 77.00	IDR 78.00	IDR 75.00	1.97M
2026-07-10	IDR 76.00	-1.30%	IDR 77.00	IDR 78.00	IDR 76.00	994.50K
2026-07-09	IDR 77.00	0.00%	IDR 76.00	IDR 82.00	IDR 75.00	3.70M
2026-07-08	IDR 77.00	-1.28%	IDR 78.00	IDR 82.00	IDR 76.00	3.28M
2026-07-07	IDR 78.00	+1.30%	IDR 78.00	IDR 80.00	IDR 76.00	3.31M
2026-07-06	IDR 77.00	-1.28%	IDR 77.00	IDR 90.00	IDR 74.00	28.05M
2026-07-03	IDR 78.00	+1.30%	IDR 78.00	IDR 80.00	IDR 76.00	4.54M
2026-07-02	IDR 77.00	+2.67%	IDR 75.00	IDR 87.00	IDR 74.00	19.00M
2026-07-01	IDR 75.00	0.00%	IDR 75.00	IDR 78.00	IDR 74.00	5.60M
2026-06-30	IDR 75.00	-7.41%	IDR 84.00	IDR 87.00	IDR 75.00	29.07M
2026-06-29	IDR 81.00	-4.71%	IDR 86.00	IDR 93.00	IDR 78.00	14.27M
2026-06-26	IDR 85.00	+19.72%	IDR 72.00	IDR 95.00	IDR 72.00	132.20M
2026-06-25	IDR 71.00	0.00%	IDR 67.00	IDR 74.00	IDR 67.00	406.10K
2026-06-24	IDR 71.00	-4.05%	IDR 75.00	IDR 77.00	IDR 70.00	966.80K
2026-06-23	IDR 74.00	-2.63%	IDR 78.00	IDR 81.00	IDR 73.00	4.98M
2026-06-22	IDR 76.00	+2.70%	IDR 74.00	IDR 94.00	IDR 71.00	22.84M
2026-06-19	IDR 74.00	-1.33%	IDR 73.00	IDR 76.00	IDR 70.00	932.20K
2026-06-18	IDR 75.00	+1.35%	IDR 74.00	IDR 76.00	IDR 73.00	298.20K
2026-06-17	IDR 74.00	-1.33%	IDR 76.00	IDR 78.00	IDR 74.00	228.40K
2026-06-15	IDR 75.00	+4.17%	IDR 73.00	IDR 82.00	IDR 70.00	1.28M
2026-06-12	IDR 72.00	+4.35%	IDR 73.00	IDR 73.00	IDR 70.00	449.10K
2026-06-11	IDR 69.00	-4.17%	IDR 72.00	IDR 75.00	IDR 68.00	528.40K
2026-06-10	IDR 72.00	+7.46%	IDR 67.00	IDR 79.00	IDR 64.00	2.67M
2026-06-09	IDR 67.00	+8.06%	IDR 63.00	IDR 73.00	IDR 62.00	1.46M
2026-06-08	IDR 62.00	-12.68%	IDR 72.00	IDR 72.00	IDR 62.00	3.16M
2026-06-05	IDR 71.00	-5.33%	IDR 76.00	IDR 79.00	IDR 69.00	737.40K
2026-06-04	IDR 75.00	-5.06%	IDR 80.00	IDR 80.00	IDR 73.00	1.45M
2026-06-03	IDR 79.00	-2.47%	IDR 82.00	IDR 84.00	IDR 76.00	1.74M
2026-06-02	IDR 81.00	+6.58%	IDR 77.00	IDR 84.00	IDR 76.00	3.13M
2026-05-29	IDR 76.00	-1.30%	IDR 78.00	IDR 80.00	IDR 76.00	2.02M
2026-05-28	IDR 77.00	0.00%	IDR 77.00	IDR 77.00	IDR 77.00	0
2026-05-27	IDR 77.00	0.00%	IDR 77.00	IDR 77.00	IDR 77.00	0