Efek Terdaftar

Ricky Putra Globalindo Tbk, PT

Security name
Ricky Putra Globalindo Tbk
Issuer
Ricky Putra Globalindo Tbk, PT
ISIN Code
ID1000059801
Short Code
RICY
Type
Saham Biasa
Listing Date
09 Februari 1998
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
641,717,510.00
Currency
IDR
Form
Electronic
Effective Date ISIN
21 November 2000
Activity Sector
TEXTILE, GARMENT
Number of Securities
641,717,510 (Total)
As of 9 Oct 2024
46.53% Scripless = 298,581,910.000
Local Percentage
38.52%
Foreign Percentage
8.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Oct 2023 0 97 93 97 30,276 286,681,200 215
17 Oct 2023 0 130 97 125 258,174 3,056,674,700 3,556
18 Oct 2023 0 149 115 130 450,159 5,870,786,100 6,545
19 Oct 2023 0 144 126 138 224,680 3,038,919,700 2,725
20 Oct 2023 0 140 126 137 252,819 3,438,874,900 1,776
23 Oct 2023 0 137 130 135 583,105 7,821,582,800 2,980
24 Oct 2023 0 143 132 137 747,443 10,400,280,200 5,273
25 Oct 2023 0 142 134 140 728,510 10,186,820,300 8,164
26 Oct 2023 0 140 135 138 544,614 7,521,114,800 4,696
27 Oct 2023 0 140 131 131 323,981 4,422,251,100 3,443
30 Oct 2023 0 131 116 125 237,819 2,937,941,300 3,155
31 Oct 2023 0 125 117 117 276,093 3,331,214,100 2,218
01 Nov 2023 0 117 110 113 343,639 3,915,701,600 1,342
02 Nov 2023 0 122 109 119 517,297 5,896,604,300 5,031
03 Nov 2023 0 118 113 118 155,188 1,818,391,700 1,261
06 Nov 2023 0 143 115 139 790,182 9,888,227,000 7,909
07 Nov 2023 0 143 134 140 1,063,398 14,726,893,100 9,405
08 Nov 2023 0 146 125 128 593,257 8,218,998,300 5,885
09 Nov 2023 0 136 123 127 610,004 7,873,469,100 7,586
10 Nov 2023 0 127 118 121 284,952 3,430,547,200 3,002
13 Nov 2023 0 124 116 119 291,552 3,480,413,200 4,597
14 Nov 2023 0 122 116 120 458,143 5,443,177,000 4,509
15 Nov 2023 0 120 114 117 456,593 5,373,440,900 4,924
16 Nov 2023 0 120 112 116 229,143 2,661,947,400 2,380
17 Nov 2023 0 116 105 114 97,907 1,094,817,700 1,256
20 Nov 2023 0 114 107 110 287,369 3,171,192,800 2,833
21 Nov 2023 0 110 107 109 119,398 1,289,858,400 1,295
22 Nov 2023 0 109 101 109 12,127 130,914,500 100
23 Nov 2023 0 112 103 112 120,671 1,322,305,300 788
24 Nov 2023 0 112 108 111 12,106 132,925,900 144
27 Nov 2023 0 112 109 112 20,623 228,669,700 146
28 Nov 2023 0 114 110 113 117,084 1,316,247,300 491
29 Nov 2023 0 115 111 115 12,697 144,013,700 174
30 Nov 2023 0 115 113 115 14,224 161,940,400 134
01 Dec 2023 0 116 113 115 103,832 1,189,005,800 501
04 Dec 2023 0 115 113 114 3,982 45,395,300 97
05 Dec 2023 0 115 112 114 117,790 1,336,586,800 337
06 Dec 2023 0 114 111 113 5,945 66,735,700 80
07 Dec 2023 0 113 110 112 9,092 101,120,000 98
11 Dec 2023 0 112 109 111 6,414 70,646,700 58
12 Dec 2023 0 111 109 111 119,815 1,323,300,100 122
13 Dec 2023 0 111 108 111 6,600 71,967,600 43
14 Dec 2023 0 111 108 111 9,357 102,459,200 76
18 Dec 2023 0 113 109 112 35,709 401,295,200 568
19 Dec 2023 0 116 111 113 222,265 2,524,672,300 1,762
20 Dec 2023 0 113 111 113 6,958 78,025,900 116
21 Dec 2023 0 114 110 114 26,584 299,040,400 659
22 Dec 2023 0 115 112 115 221,829 2,518,625,700 490
27 Dec 2023 0 115 112 114 10,564 119,832,100 88
28 Dec 2023 0 114 111 111 15,033 168,397,200 86
29 Dec 2023 0 115 109 111 269,079 3,037,358,400 1,410
02 Jan 2024 0 111 109 111 4,149 45,684,400 58
03 Jan 2024 0 115 109 111 327,272 3,667,372,300 1,194
04 Jan 2024 0 115 109 112 95,493 1,079,381,400 1,589
05 Jan 2024 0 114 110 114 36,510 410,615,700 726
08 Jan 2024 0 114 111 112 343,185 3,871,200,000 1,373
09 Jan 2024 0 115 111 114 596,527 6,761,695,900 3,270
10 Jan 2024 0 114 112 113 94,335 1,067,170,900 2,564
11 Jan 2024 0 115 111 115 137,966 1,556,239,100 5,646
12 Jan 2024 0 120 113 116 518,351 6,012,778,100 9,197
15 Jan 2024 0 117 113 117 323,660 3,724,938,600 21,386
16 Jan 2024 0 119 115 118 625,574 7,304,564,300 24,308
17 Jan 2024 0 118 116 118 118,012 1,383,373,800 9,644
18 Jan 2024 0 118 116 118 206,903 2,425,218,200 16,873
19 Jan 2024 0 119 116 118 304,123 3,570,700,100 1,076
22 Jan 2024 0 122 117 120 104,268 1,246,966,200 1,579
23 Jan 2024 0 122 118 120 171,082 2,041,447,300 9,667
24 Jan 2024 0 120 116 118 279,541 3,295,686,600 2,100
25 Jan 2024 0 119 116 117 76,946 905,799,500 4,138
26 Jan 2024 0 117 115 116 3,571 41,153,700 70
29 Jan 2024 0 118 115 117 283,972 3,326,395,500 812
30 Jan 2024 0 117 115 117 6,786 78,304,900 63
31 Jan 2024 0 117 115 117 143,899 1,669,125,900 50
01 Feb 2024 0 119 115 118 253,049 2,970,590,200 4,121
05 Feb 2024 0 118 116 118 3,604 41,887,500 45
07 Feb 2024 0 117 110 115 269,280 3,101,082,700 194
12 Feb 2024 0 114 102 109 2,600 28,151,800 87
13 Feb 2024 0 109 96 105 21,053 211,267,200 339
15 Feb 2024 0 105 95 104 233,524 2,354,381,000 322
16 Feb 2024 0 104 101 103 2,331 23,957,800 38
19 Feb 2024 0 107 100 104 113,156 1,198,859,300 92
22 Feb 2024 0 103 96 97 244,588 2,491,976,100 144
23 Feb 2024 0 101 98 100 756 7,511,700 48
26 Feb 2024 0 100 97 99 436 4,267,800 29
27 Feb 2024 0 100 99 100 203,267 2,012,380,500 59
28 Feb 2024 0 100 98 100 803 7,984,300 19
29 Feb 2024 0 101 97 98 4,275 42,268,800 53
01 Mar 2024 0 102 98 101 129,052 1,290,297,400 55
04 Mar 2024 0 103 101 102 1,614 16,550,000 45
05 Mar 2024 0 102 99 102 1,658 16,788,100 46
06 Mar 2024 0 103 100 101 126,480 1,289,969,900 49
07 Mar 2024 0 105 101 105 3,297 34,528,400 23
08 Mar 2024 0 107 103 107 5,606 59,204,600 67
13 Mar 2024 0 110 100 100 152,391 1,613,077,300 166
14 Mar 2024 0 101 100 100 500 5,018,100 32
15 Mar 2024 0 100 96 98 2,309 22,478,800 79
18 Mar 2024 0 101 94 94 113,225 1,124,528,600 148
20 Mar 2024 0 98 95 95 752 7,227,200 37
25 Mar 2024 0 97 95 95 1,195 11,402,800 20
26 Mar 2024 0 96 94 95 67,313 639,473,500 61
27 Mar 2024 0 95 93 93 1,528 14,318,900 26
28 Mar 2024 0 94 93 93 2,702 25,333,800 27
01 Apr 2024 0 94 91 92 68,854 647,040,000 42
02 Apr 2024 0 92 90 90 703 6,397,300 27
03 Apr 2024 0 91 85 85 2,549 22,565,900 84
04 Apr 2024 0 110 86 92 413,126 4,097,171,400 5,372
05 Apr 2024 0 93 85 85 33,227 290,779,500 765
16 Apr 2024 0 85 78 79 48,299 394,116,600 381
18 Apr 2024 0 79 73 77 6,987 53,303,800 228
19 Apr 2024 0 79 75 76 10,586 81,028,600 166
22 Apr 2024 0 76 70 73 18,268 131,426,700 194
23 Apr 2024 0 76 68 72 5,264 37,883,200 96
24 Apr 2024 0 75 71 72 5,890 42,368,900 79
25 Apr 2024 0 75 72 72 4,316 31,751,400 96
26 Apr 2024 0 74 71 73 1,974 14,187,700 67
29 Apr 2024 0 74 71 72 4,180 30,094,100 67
30 Apr 2024 0 79 71 74 4,613 33,553,800 94
02 May 2024 0 80 67 70 8,303 57,659,100 125
03 May 2024 0 77 68 70 4,443 30,723,000 165
06 May 2024 0 75 70 73 13,469 97,129,700 190
07 May 2024 0 74 71 72 3,197 23,101,200 47
08 May 2024 0 72 68 70 12,223 85,337,800 156
13 May 2024 0 77 68 71 6,894 47,846,500 53
14 May 2024 0 78 68 69 3,177 21,973,700 89
15 May 2024 0 75 69 71 1,600 11,221,900 79
16 May 2024 0 77 68 70 4,585 31,665,800 68
17 May 2024 0 76 68 70 3,704 25,445,000 137
20 May 2024 0 76 68 70 2,115 14,608,300 52
21 May 2024 0 76 69 69 2,978 20,611,700 48
22 May 2024 0 75 69 70 789 5,518,000 39
28 May 2024 0 76 68 70 440 3,057,800 74
30 May 2024 0 71 66 68 2,604 17,567,600 82
31 May 2024 0 69 64 67 2,353 15,455,100 103
04 Jun 2024 0 73 65 67 1,192 7,854,600 100
05 Jun 2024 0 73 64 64 2,559 16,527,300 122
06 Jun 2024 0 66 63 66 958 6,154,000 120
07 Jun 2024 0 67 63 64 2,169 13,919,100 89
10 Jun 2024 0 69 59 59 9,707 58,561,900 283
11 Jun 2024 0 66 57 59 2,270 13,317,400 191
12 Jun 2024 0 60 50 50 50,653 259,011,400 564
21 Jun 2024 0 50 50 50 44 220,000 6
24 Jun 2024 0 50 50 50 70 350,000 3
01 Jul 2024 0 50 50 50 179 895,000 9
02 Jul 2024 0 50 50 50 40 200,000 4
03 Jul 2024 0 50 50 50 12 60,000 2
04 Jul 2024 0 50 50 50 316 1,580,000 6
05 Jul 2024 0 50 50 50 1,782 8,910,000 13
08 Jul 2024 0 50 50 50 311 1,555,000 4
09 Jul 2024 0 50 50 50 547 2,735,000 9
10 Jul 2024 0 50 50 50 37 185,000 24
12 Jul 2024 0 67 50 62 110,674 675,919,200 1,218
15 Jul 2024 0 83 62 83 152,515 1,177,631,200 1,067
16 Jul 2024 0 112 88 100 705,907 7,134,071,900 6,171
17 Jul 2024 0 130 83 89 209,552 1,892,101,300 2,243
18 Jul 2024 0 114 80 105 552,923 5,823,426,300 5,679
19 Jul 2024 0 108 96 100 128,440 1,297,472,100 1,471
22 Jul 2024 0 103 90 97 103,691 997,709,400 1,038
23 Jul 2024 0 99 90 91 55,676 520,286,300 722
24 Jul 2024 0 96 91 91 48,057 446,380,500 741
25 Jul 2024 0 92 87 89 34,298 304,517,200 386
26 Jul 2024 0 95 88 88 44,431 400,759,300 560
29 Jul 2024 0 89 82 82 26,851 226,358,100 385
30 Jul 2024 0 85 77 79 20,767 166,129,600 394
31 Jul 2024 0 80 72 73 26,342 196,545,800 429
01 Aug 2024 0 98 67 98 429,828 4,001,663,700 4,094
02 Aug 2024 0 132 89 89 756,553 7,634,812,700 7,555
05 Aug 2024 0 94 85 86 77,363 688,670,800 1,052
06 Aug 2024 0 92 78 87 209,771 1,870,676,700 1,233
07 Aug 2024 0 90 80 89 39,305 348,721,200 451
08 Aug 2024 0 89 81 84 23,220 197,887,600 371
09 Aug 2024 0 85 79 81 80,891 658,237,900 385
12 Aug 2024 74 82 74 80 17,127 137,823,200 191
13 Aug 2024 78 81 78 79 11,352 90,113,500 224
14 Aug 2024 72 101 72 93 585,538 5,524,914,200 6,746
15 Aug 2024 93 95 86 87 111,842 993,969,500 1,385
16 Aug 2024 94 94 86 86 32,493 282,189,300 455
19 Aug 2024 86 88 84 85 21,622 184,402,000 375
20 Aug 2024 84 86 83 85 33,249 283,491,900 254
21 Aug 2024 78 94 78 89 85,855 765,747,700 1,066
22 Aug 2024 81 90 81 86 29,113 254,305,400 283
26 Aug 2024 83 85 80 83 24,014 198,943,600 353
27 Aug 2024 76 92 76 90 158,242 1,411,719,600 1,609
28 Aug 2024 90 90 86 86 24,468 213,679,300 332
29 Aug 2024 80 88 80 85 8,024 68,815,100 238
26 Sep 2024 86 86 84 85 3,455 29,163,800 104
27 Sep 2024 84 86 83 84 6,077 50,780,800 75
30 Sep 2024 83 85 83 83 4,095 34,097,100 73
01 Oct 2024 83 84 82 83 1,158 9,617,500 50
02 Oct 2024 82 87 82 82 17,653 148,244,100 218
03 Oct 2024 82 86 82 83 7,815 65,724,500 104
04 Oct 2024 82 83 81 81 9,268 75,604,400 122
07 Oct 2024 80 82 79 80 7,560 60,438,800 135
08 Oct 2024 72 80 72 79 5,867 46,468,600 80
09 Oct 2024 72 81 72 80 3,924 31,141,000 59

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 May 2024 24 Jun 2024 Active
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Proxy Voting   - 30 Jun 2022 25 Jul 2022 Active
Proxy Voting   - 27 Jul 2021 19 Aug 2021 Active
Proxy Voting   - 30 Jul 2020 24 Aug 2020 Active
Cash Dividend (1 RICY : 3 IDR) 27 Jun 2019 01 Jul 2019 18 Jul 2019 Active
Proxy Voting   - 27 May 2019 19 Jun 2019 Active
Cash Dividend (1 RICY : 3 IDR) 20 Jun 2018 25 Jun 2018 05 Jul 2018 Active
Proxy Voting   - 09 May 2018 04 Jun 2018 Active
Cash Dividend (1 RICY : 3 IDR) 12 Jun 2017 15 Jun 2017 05 Jul 2017 Active
Proxy Voting   - 10 May 2017 05 Jun 2017 Active
Cash Dividend (1 RICY : 3 IDR) 28 Jun 2016 01 Jul 2016 19 Jul 2016 Active
Proxy Voting   - 27 May 2016 21 Jun 2016 Active
Cash Dividend (1 RICY : 4 IDR) 22 Jun 2015 25 Jun 2015 10 Jul 2015 Active
Proxy Voting   - 21 May 2015 15 Jun 2015 Active
Cash Dividend (1 RICY : 4 IDR) 22 Sep 2014 25 Sep 2014 09 Oct 2014 Active
Proxy Voting   - 05 Jun 2014 23 Jun 2014 Active
Proxy Voting   - 04 Jun 2013 20 Jun 2013 Active
Cash Dividend (1 RICY : 4 IDR) 17 Jul 2012 20 Jul 2012 03 Aug 2012 Active
Proxy Voting   - 06 Jun 2012 22 Jun 2012 Active
Proxy Voting   - 07 Jun 2011 24 Jun 2011 Active
Proxy Voting   - 07 Jun 2010 23 Jun 2010 Active
Proxy Voting   - 04 Jun 2009 22 Jun 2009 Active
Cash Dividend (1 RICY : 5 IDR) 10 Dec 2008 15 Dec 2008 22 Dec 2008 Active
Proxy Voting   - 05 Jun 2008 24 Jun 2008 Active
Proxy Voting   - 14 Jun 2007 29 Jun 2007 Active
Proxy Voting   - 08 Jun 2006 29 Jun 2006 Active
Proxy Voting   - 07 Jun 2005 22 Jun 2005 Active
Right Distribution   02 Jul 2004 08 Jul 2004 09 Jul 2004 Active
Proxy Voting   - 10 Jun 2004 25 Jun 2004 Active
Proxy Voting   - 12 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 06 Jan 2003 21 Jan 2003 Active
Proxy Voting   - 13 Jun 2002 28 Jun 2002 Active