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 17 Jan 2022
46.53% Scripless = 298,580,410.000
Local Percentage
37.39%
Foreign Percentage
9.14%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 94 87 88 1,543 13,517,600 48
28 Jan 2021 0 90 81 81 3,273 27,575,600 41
01 Feb 2021 0 92 80 84 172 1,384,600 19
02 Feb 2021 0 92 84 84 754 6,427,700 27
03 Feb 2021 0 92 84 87 1,520 12,801,900 32
04 Feb 2021 0 93 84 84 122 1,033,500 16
15 Feb 2021 0 89 84 86 557 4,744,000 25
19 Feb 2021 0 88 82 86 1,255 10,379,400 15
22 Feb 2021 0 88 84 85 562 4,737,000 9
23 Feb 2021 0 88 84 86 525 4,535,300 16
24 Feb 2021 0 88 83 87 2,924 24,627,800 55
25 Feb 2021 0 88 84 87 1,451 12,302,000 28
02 Mar 2021 0 87 85 87 2,034 17,289,800 11
03 Mar 2021 0 88 87 87 5 43,600 4
09 Mar 2021 0 93 86 86 596 5,235,400 25
10 Mar 2021 0 89 85 86 1,507 12,917,100 29
12 Mar 2021 0 90 86 89 1,589 13,946,800 35
15 Mar 2021 0 89 85 88 172 1,486,700 21
16 Mar 2021 0 90 84 89 4,059 34,893,100 59
18 Mar 2021 0 91 86 88 1,334 11,768,800 19
25 Mar 2021 0 87 84 86 603 5,231,400 15
30 Mar 2021 0 92 86 87 410 3,635,600 30
01 Apr 2021 0 89 86 88 683 5,944,700 18
06 Apr 2021 0 90 88 90 2,818 25,310,700 22
07 Apr 2021 0 91 89 91 481 4,289,800 20
08 Apr 2021 0 99 90 93 35,288 333,302,500 838
14 Apr 2021 0 90 85 89 1,480 12,666,000 52
19 Apr 2021 0 90 89 90 26 231,700 10
20 Apr 2021 0 91 87 91 2,451 22,074,700 35
23 Apr 2021 0 92 90 91 754 6,856,400 14
29 Apr 2021 0 93 91 92 1,128 10,340,100 16
04 May 2021 0 122 92 105 203,040 2,353,046,900 2,324
05 May 2021 0 114 98 100 64,964 678,037,600 825
06 May 2021 0 103 97 99 7,942 79,430,100 144
07 May 2021 0 121 97 109 99,159 1,104,052,000 919
10 May 2021 0 118 105 107 6,289 68,003,000 159
11 May 2021 0 110 104 108 7,264 77,857,300 133
17 May 2021 0 111 104 104 6,862 72,513,100 88
18 May 2021 0 106 99 100 5,907 59,182,800 71
19 May 2021 0 107 98 103 1,606 16,462,800 50
20 May 2021 0 103 98 99 300 2,986,300 19
21 May 2021 0 104 98 102 16 159,700 9
24 May 2021 0 103 95 97 55,261 526,727,900 157
25 May 2021 0 104 94 94 126,217 1,272,863,700 1,455
27 May 2021 0 96 91 93 7,921 73,304,300 80
28 May 2021 0 94 88 89 9,831 88,123,700 110
31 May 2021 0 91 89 91 2,016 18,153,000 45
02 Jun 2021 0 92 89 92 5,130 46,199,100 40
03 Jun 2021 0 124 91 103 1,062,099 11,843,087,400 7,757
04 Jun 2021 0 108 99 99 70,239 707,107,400 731
07 Jun 2021 0 101 97 97 22,098 216,799,000 333
08 Jun 2021 0 101 96 96 24,272 236,572,900 281
09 Jun 2021 0 97 94 94 15,794 149,519,700 197
10 Jun 2021 0 97 93 94 13,218 125,099,700 181
11 Jun 2021 0 98 93 96 20,526 196,484,900 258
14 Jun 2021 0 97 93 94 17,924 168,617,000 184
15 Jun 2021 0 95 92 92 13,699 126,872,900 200
16 Jun 2021 0 93 90 91 13,191 120,347,000 142
17 Jun 2021 0 96 90 92 9,882 90,627,900 129
18 Jun 2021 0 93 86 88 16,874 149,826,600 180
21 Jun 2021 0 88 85 87 4,649 40,117,100 102
23 Jun 2021 0 92 86 90 3,303 29,507,000 101
24 Jun 2021 0 92 88 89 2,927 26,091,400 47
25 Jun 2021 0 90 88 89 2,095 18,629,300 53
28 Jun 2021 0 90 84 86 7,503 64,272,700 131
29 Jun 2021 0 86 83 84 4,451 37,477,300 111
30 Jun 2021 0 85 83 84 2,725 22,945,900 48
01 Jul 2021 0 85 83 84 1,862 15,677,500 39
02 Jul 2021 0 85 82 83 3,720 30,759,400 67
05 Jul 2021 0 84 82 82 2,529 20,865,000 59
06 Jul 2021 0 83 81 83 3,363 27,811,600 56
07 Jul 2021 0 87 82 85 3,909 32,423,200 87
09 Jul 2021 0 84 82 84 4,077 33,719,100 52
13 Jul 2021 0 84 81 82 3,100 25,606,500 66
16 Jul 2021 0 83 81 83 2,605 21,352,300 40
21 Jul 2021 0 83 80 81 2,568 20,676,200 40
22 Jul 2021 0 83 81 83 1,336 10,898,000 31
23 Jul 2021 0 84 82 84 1,413 11,724,700 36
26 Jul 2021 0 86 83 86 1,328 11,356,600 44
27 Jul 2021 0 86 82 84 3,597 30,286,000 51
02 Aug 2021 0 84 81 83 2,043 16,620,300 44
03 Aug 2021 0 83 81 82 2,187 17,762,000 69
04 Aug 2021 0 83 81 82 1,473 11,998,500 39
06 Aug 2021 0 83 81 82 47 388,200 11
09 Aug 2021 0 85 82 82 4,808 39,667,200 53
13 Aug 2021 0 84 79 81 4,624 37,127,400 53
16 Aug 2021 0 87 81 85 10,240 86,719,200 165
18 Aug 2021 0 91 85 90 30,007 264,917,400 390
19 Aug 2021 0 93 84 86 9,877 85,575,400 174
20 Aug 2021 0 88 82 82 4,353 36,398,400 71
23 Aug 2021 0 88 82 87 2,858 24,503,500 91
25 Aug 2021 0 94 83 89 18,707 168,982,300 202
26 Aug 2021 0 92 86 87 10,318 89,600,300 88
27 Aug 2021 0 91 86 88 2,516 22,391,900 69
30 Aug 2021 0 90 86 90 4,142 36,934,400 57
31 Aug 2021 0 90 86 88 3,832 33,539,100 68
01 Sep 2021 0 88 87 88 1,852 16,184,200 17
03 Sep 2021 0 89 87 89 1,122 9,892,100 20
07 Sep 2021 0 90 87 89 4,007 35,603,000 25
09 Sep 2021 0 90 88 88 431 3,794,500 16
10 Sep 2021 0 90 87 89 2,370 20,852,000 28
13 Sep 2021 0 89 87 89 1,163 10,209,700 12
14 Sep 2021 0 90 88 90 786 6,919,900 16
17 Sep 2021 0 90 88 90 2,428 21,624,700 35
21 Sep 2021 0 101 90 97 132,803 1,278,320,100 1,029
22 Sep 2021 0 102 94 95 140,926 1,391,489,800 1,467
23 Sep 2021 0 99 94 96 20,672 198,442,700 296
24 Sep 2021 0 95 90 90 30,038 273,680,800 151
27 Sep 2021 0 114 88 104 412,697 4,277,677,300 5,022
28 Sep 2021 0 105 97 100 66,348 656,204,600 581
29 Sep 2021 0 101 93 95 23,284 222,682,700 195
30 Sep 2021 0 101 92 92 56,231 544,052,500 766
01 Oct 2021 0 97 91 93 6,661 61,458,900 110
04 Oct 2021 0 95 93 94 11,390 106,584,300 97
05 Oct 2021 0 95 93 94 10,257 95,834,100 87
06 Oct 2021 0 94 93 93 4,857 45,447,800 70
07 Oct 2021 0 97 92 95 19,075 179,649,600 363
08 Oct 2021 0 96 93 94 15,583 146,228,500 137
11 Oct 2021 0 103 92 92 281,286 2,755,650,800 3,135
12 Oct 2021 0 94 90 92 15,402 141,198,400 233
13 Oct 2021 0 93 90 90 6,265 56,907,400 136
14 Oct 2021 0 92 89 91 24,385 218,260,800 95
15 Oct 2021 0 93 90 91 6,311 57,311,500 76
18 Oct 2021 0 92 90 91 21,443 193,668,200 117
21 Oct 2021 0 93 90 91 19,035 174,680,400 258
25 Oct 2021 0 91 90 90 5,170 46,797,800 60
26 Oct 2021 0 93 90 92 7,547 69,126,400 256
28 Oct 2021 0 106 91 97 597,882 5,925,344,000 6,024
29 Oct 2021 0 102 91 93 267,496 2,594,447,800 2,645
01 Nov 2021 0 98 91 92 149,708 1,413,831,600 1,583
02 Nov 2021 0 94 91 93 23,601 216,447,900 192
03 Nov 2021 0 99 92 94 99,558 953,357,300 1,057
04 Nov 2021 0 95 92 93 22,232 206,892,100 301
05 Nov 2021 0 96 92 93 40,822 384,087,700 301
08 Nov 2021 0 97 92 96 25,297 240,081,200 267
09 Nov 2021 0 96 93 94 5,877 54,771,000 82
10 Nov 2021 0 95 93 94 2,516 23,622,900 52
11 Nov 2021 0 99 93 95 47,731 460,354,900 574
12 Nov 2021 0 96 94 95 9,379 88,830,800 109
15 Nov 2021 0 95 92 93 12,882 119,777,400 107
16 Nov 2021 0 95 93 93 2,065 19,373,100 151
17 Nov 2021 0 95 93 94 2,477 23,089,600 74
18 Nov 2021 0 94 93 94 4,691 43,628,300 48
19 Nov 2021 0 94 92 94 5,410 50,288,700 61
22 Nov 2021 0 94 92 94 5,296 49,313,500 46
23 Nov 2021 0 94 92 93 2,824 26,212,900 26
24 Nov 2021 0 94 92 92 2,833 26,253,300 37
25 Nov 2021 0 93 91 91 6,247 57,240,700 69
29 Nov 2021 0 92 90 91 4,269 38,707,900 27
30 Nov 2021 0 92 91 91 6,242 57,074,300 23
02 Dec 2021 0 92 91 92 2,369 21,560,900 11
07 Dec 2021 0 92 91 92 10,000 91,393,300 44
08 Dec 2021 0 92 91 92 2,288 20,866,300 17
13 Dec 2021 0 93 92 92 1,386 12,754,300 15
14 Dec 2021 0 93 92 93 4,902 45,519,300 37
15 Dec 2021 0 95 91 92 49,047 459,764,800 1,048
16 Dec 2021 0 96 92 96 26,780 253,339,600 90
17 Dec 2021 0 103 90 96 296,592 2,919,166,300 4,716
20 Dec 2021 0 99 93 94 126,175 1,215,293,100 1,757
21 Dec 2021 0 97 95 95 18,769 179,151,400 208
22 Dec 2021 0 102 92 94 252,871 2,480,393,700 5,942
23 Dec 2021 0 95 94 94 27,539 260,184,100 159
24 Dec 2021 0 96 94 95 26,308 248,623,000 105
28 Dec 2021 0 95 94 95 2,717 25,584,600 50
29 Dec 2021 0 103 94 96 322,335 3,182,113,800 3,366
30 Dec 2021 0 98 94 94 65,245 624,128,100 282
03 Jan 2022 0 96 93 94 10,028 94,247,100 80
04 Jan 2022 0 95 94 95 5,472 51,595,800 43
05 Jan 2022 0 99 95 97 70,134 681,071,500 837
06 Jan 2022 0 98 97 98 31,560 307,599,800 124
07 Jan 2022 0 106 97 100 441,464 4,517,783,200 5,726
10 Jan 2022 0 102 98 102 150,993 1,506,729,000 357
11 Jan 2022 0 106 95 95 348,062 3,514,036,900 4,590
12 Jan 2022 0 94 90 91 39,306 361,652,100 414
13 Jan 2022 0 96 91 95 193,751 1,807,185,900 408
14 Jan 2022 0 101 89 90 1,160,690 11,234,176,100 11,295
17 Jan 2022 0 91 88 90 48,787 435,037,700 413

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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