What is the all time high of RICY?

PT Ricky Putra Globalindo Tbk (RICY) closed at its highest ever adjusted price, IDR 733.44, on Jul 13, 2007. Its lowest close was IDR 29.17 on Dec 16, 2002.

How much has RICY returned over the last 10 years?

-52.4% in price terms from the close ten years before Sep 28, 2026, which is -7.1% a year compounded. Over one year the return is -17.5%; over five years -34.0%.

What was the worst drawdown in RICY history?

-95.6% from the Jul 13, 2007 peak to the Jul 30, 2025 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does RICY historical data go?

The daily series starts on Nov 21, 2000 and runs to Sep 28, 2026: 6,425 trading sessions across 25.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are RICY historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get RICY historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 21, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for RICY?

Among complete calendar years, 2004 was the best at +222.7% and 2002 the worst at -76.5%, measured close to close.

IDX · RICY · stock

PT Ricky Putra Globalindo Tbk (RICY) stock price history

Every IDX trading session of PT Ricky Putra Globalindo Tbk from Nov 21, 2000 to Sep 28, 2026: 6,425 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get RICY data, free key Year by year table

RICY adjusted close, 2000 to 2026

RICYPT Ricky Putra Globalindo Tbk

IDR 66.00-17.5% over one year

IDR 733.44
All time high, 2007: IDR 141.00
52 week high, IDR 52.00 low: 6,425
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

RICY key facts

PT Ricky Putra Globalindo Tbk (RICY) closed at IDR 66.00 on Sep 28, 2026 on IDX.
RICY's all time high close is IDR 733.44, set on Jul 13, 2007; its all time low close is IDR 29.17 on Dec 16, 2002.
RICY's 52 week range is IDR 52.00 to IDR 141.00.
RICY returned -17.5% over the year to Sep 28, 2026 and -34.0% over five years.
Over ten years RICY returned -52%, -7.1% a year compounded.
RICY's deepest drawdown was -95.6% from Jul 13, 2007 to Jul 30, 2025.
DataCedar holds 6,425 daily sessions of RICY history from Nov 21, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RICY price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

RICY returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-16.5%
3 months	-22.4%
6 months	-17.5%
Year to date	-25.8%
1 year	-17.5%
3 years	-24.1%
5 years	-34.0%
10 years	-52.4%
Since Nov 21, 2000	-76.9%
Compound annual growth, 25.9 years	-5.5%

RICY records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 733.44 on Jul 13, 2007
All time low close: IDR 29.17 on Dec 16, 2002
52 week high: IDR 141.00 on May 7, 2026
52 week low: IDR 52.00 on Nov 24, 2025
Deepest drawdown: -95.6% from Jul 13, 2007 to Jul 30, 2025, not yet recovered
Best single session: +47.4% on Oct 9, 2003
Worst single session: -25.0% on Aug 6, 2009
Volatility, 1 year annualised: 89.1%
Sessions closing higher, 1 year: 34%
Best calendar year: 2004, +223%
Worst calendar year: 2002, -76%

RICY price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 21, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 89.00	IDR 141.00	IDR 62.00	IDR 66.00	-25.8%	1B	179
2025	IDR 70.00	IDR 115.00	IDR 32.00	IDR 89.00	+30.9%	192.6M	236
2024	IDR 110.00	IDR 132.00	IDR 50.00	IDR 68.00	-38.7%	1.5B	237
2023	IDR 83.00	IDR 149.00	IDR 69.00	IDR 111.00	+33.7%	3.1B	239
2022	IDR 94.00	IDR 162.00	IDR 68.00	IDR 83.00	-11.7%	4.4B	246
2021	IDR 119.00	IDR 124.00	IDR 75.00	IDR 94.00	-17.5%	654.7M	247
2020	IDR 149.00	IDR 163.00	IDR 76.00	IDR 114.00	-23.5%	31.4M	242
2019	IDR 161.14	IDR 200.44	IDR 122.00	IDR 149.00	-7.5%	43.9M	257
2018	IDR 142.13	IDR 189.51	IDR 132.66	IDR 161.14	+13.4%	24.6M	261
2017	IDR 143.17	IDR 167.71	IDR 129.22	IDR 142.13	-0.7%	21.4M	254
2016	IDR 144.97	IDR 176.64	IDR 113.06	IDR 143.17	-1.2%	80.2M	246
2015	IDR 155.72	IDR 159.28	IDR 127.65	IDR 144.97	-6.4%	5.6M	245
2014	IDR 150.54	IDR 169.68	IDR 136.61	IDR 154.83	+2.9%	13.9M	244
2013	IDR 153.15	IDR 178.38	IDR 130.52	IDR 150.54	-0.6%	148.8M	244
2012	IDR 155.70	IDR 216.96	IDR 139.53	IDR 151.41	-3.3%	2.2B	246
2011	IDR 154.00	IDR 246.74	IDR 137.83	IDR 156.55	+1.7%	1.3B	247
2010	IDR 178.67	IDR 233.97	IDR 102.10	IDR 154.00	-7.2%	286.2M	245
2009	IDR 208.45	IDR 348.83	IDR 165.91	IDR 165.91	-20.4%	884.1K	244
2008	IDR 458.40	IDR 616.75	IDR 204.20	IDR 208.45	-55.3%	99.7M	239
2007	IDR 408.39	IDR 741.77	IDR 366.72	IDR 466.73	+16.7%	505.6M	247
2006	IDR 212.53	IDR 433.39	IDR 166.69	IDR 400.06	+88.2%	207.9M	259
2005	IDR 295.87	IDR 516.74	IDR 183.36	IDR 212.53	-28.2%	163.7M	247
2004	IDR 91.68	IDR 375.05	IDR 87.51	IDR 295.87	+222.7%	238.8M	262
2003	IDR 33.34	IDR 137.52	IDR 29.17	IDR 91.68	+175.0%	97.7M	261
2002	IDR 141.69	IDR 150.02	IDR 29.17	IDR 33.34	-76.5%	26.1M	261
2001	IDR 283.37	IDR 283.37	IDR 129.18	IDR 141.69	-50.0%	11.5M	261
2000	IDR 282.12	IDR 308.38	IDR 266.70	IDR 283.37	n/a	4.1M	29

RICY monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 66.00	-17.5%
August 2026	IDR 80.00	+2.6%
July 2026	IDR 78.00	+4.0%
June 2026	IDR 75.00	-1.3%
May 2026	IDR 76.00	-20.0%
April 2026	IDR 95.00	+21.8%
March 2026	IDR 78.00	-11.4%
February 2026	IDR 88.00	-7.4%
January 2026	IDR 95.00	+6.7%
December 2025	IDR 89.00	+45.9%
November 2025	IDR 61.00	-3.2%
October 2025	IDR 63.00	-13.7%

About the RICY data

Daily bars. 6,425 sessions from Nov 21, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 21, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/RICY/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

REAL PT Repower Asia Indonesia Tbk
RELF PT Graha Mitra Asia Tbk
RELI PT Reliance Sekuritas Indonesia Tbk
RGAS PT Kian Santang Muliatama Tbk
RIGS PT Rig Tenders Indonesia Tbk
RISE PT Jaya Sukses Makmur Sentosa Tbk
RLCO PT Abadi Lestari Indonesia Tbk
RMKE PT RMK Energy Tbk

Browse IDX

Historical data guides

Common questions

RICY share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market