Price History - GLOB

Kembali ke Company
Ticker: GLOB
Company: PT Globe Kita Terang Tbk
Date Open High Low Close Volume Value
31-Oct-2022 110.00 110.00 110.00 110.00 100 0
28-Oct-2022 114.00 116.00 107.00 110.00 3,200 0
27-Oct-2022 112.00 115.00 112.00 115.00 1,300 0
26-Oct-2022 112.00 112.00 112.00 112.00 400 0
25-Oct-2022 115.00 116.00 110.00 116.00 4,700 0
24-Oct-2022 112.00 118.00 112.00 115.00 1,500 0
21-Oct-2022 110.00 116.00 110.00 112.00 6,900 0
20-Oct-2022 115.00 117.00 109.00 117.00 10,700 0
19-Oct-2022 115.00 115.00 115.00 115.00 0 0
18-Oct-2022 115.00 115.00 115.00 115.00 300 0
17-Oct-2022 111.00 111.00 111.00 111.00 0 0
14-Oct-2022 117.00 118.00 111.00 111.00 38,000 0
13-Oct-2022 114.00 114.00 111.00 111.00 26,600 0
12-Oct-2022 117.00 121.00 111.00 112.00 9,800 0
11-Oct-2022 117.00 117.00 111.00 112.00 53,800 0
10-Oct-2022 117.00 117.00 115.00 117.00 2,900 0
07-Oct-2022 113.00 117.00 111.00 117.00 14,600 0
06-Oct-2022 116.00 116.00 116.00 116.00 0 0
05-Oct-2022 118.00 118.00 116.00 116.00 200 0
04-Oct-2022 119.00 119.00 115.00 115.00 3,300 0
03-Oct-2022 118.00 119.00 110.00 119.00 25,900 0
30-Sep-2022 111.00 120.00 111.00 118.00 13,200 0
29-Sep-2022 124.00 124.00 110.00 110.00 104,000 0
28-Sep-2022 120.00 129.00 117.00 118.00 32,100 0
27-Sep-2022 121.00 121.00 118.00 119.00 26,600 0
26-Sep-2022 123.00 132.00 120.00 121.00 5,300 0
23-Sep-2022 128.00 130.00 120.00 123.00 18,600 0
22-Sep-2022 127.00 128.00 125.00 128.00 400 0
21-Sep-2022 125.00 127.00 122.00 126.00 18,900 0
20-Sep-2022 130.00 130.00 130.00 130.00 100 0
19-Sep-2022 128.00 130.00 126.00 130.00 13,900 0
16-Sep-2022 133.00 133.00 128.00 128.00 13,900 0
15-Sep-2022 133.00 137.00 124.00 126.00 86,600 0
14-Sep-2022 132.00 139.00 132.00 133.00 16,800 0
13-Sep-2022 138.00 145.00 131.00 132.00 32,900 0
12-Sep-2022 140.00 140.00 134.00 138.00 700 0
09-Sep-2022 140.00 140.00 140.00 140.00 100 0
08-Sep-2022 138.00 144.00 138.00 140.00 3,200 0
07-Sep-2022 139.00 139.00 136.00 137.00 1,200 0
06-Sep-2022 138.00 141.00 136.00 136.00 2,200 0
05-Sep-2022 145.00 145.00 131.00 138.00 3,300 0
02-Sep-2022 148.00 148.00 135.00 139.00 9,700 0
01-Sep-2022 138.00 142.00 138.00 142.00 47,000 0
31-Aug-2022 130.00 138.00 130.00 138.00 600 0
30-Aug-2022 133.00 139.00 130.00 130.00 16,100 0
29-Aug-2022 138.00 139.00 132.00 133.00 7,500 0
26-Aug-2022 145.00 145.00 131.00 139.00 7,300 0
25-Aug-2022 149.00 149.00 130.00 137.00 72,400 0
24-Aug-2022 140.00 147.00 139.00 139.00 99,600 0
23-Aug-2022 144.00 149.00 134.00 149.00 53,300 0
22-Aug-2022 130.00 144.00 125.00 144.00 42,900 0
19-Aug-2022 131.00 132.00 131.00 131.00 3,800 0
18-Aug-2022 137.00 137.00 130.00 137.00 3,100 0
16-Aug-2022 131.00 136.00 131.00 136.00 4,500 0
15-Aug-2022 134.00 134.00 130.00 131.00 3,200 0
12-Aug-2022 139.00 139.00 125.00 131.00 32,300 0
11-Aug-2022 131.00 131.00 131.00 131.00 13,100 0
10-Aug-2022 139.00 139.00 128.00 130.00 1,000 0
09-Aug-2022 136.00 136.00 136.00 136.00 100 0
08-Aug-2022 131.00 134.00 131.00 132.00 400 0
05-Aug-2022 138.00 138.00 130.00 136.00 1,600 0
04-Aug-2022 131.00 139.00 131.00 139.00 400 0
03-Aug-2022 130.00 131.00 130.00 131.00 1,000 0
02-Aug-2022 130.00 131.00 130.00 131.00 1,900 0
01-Aug-2022 135.00 135.00 129.00 130.00 6,400 0
29-Jul-2022 136.00 136.00 131.00 136.00 18,300 0
28-Jul-2022 135.00 140.00 128.00 130.00 41,000 0
27-Jul-2022 128.00 128.00 128.00 128.00 500 0
26-Jul-2022 132.00 132.00 130.00 130.00 2,300 0
25-Jul-2022 131.00 133.00 131.00 132.00 4,500 0
22-Jul-2022 131.00 134.00 131.00 134.00 2,300 0
21-Jul-2022 132.00 134.00 132.00 134.00 1,900 0
20-Jul-2022 132.00 140.00 132.00 140.00 7,500 0
19-Jul-2022 130.00 140.00 130.00 140.00 46,800 0
18-Jul-2022 130.00 130.00 130.00 130.00 2,100 0
15-Jul-2022 131.00 138.00 131.00 138.00 300 0
14-Jul-2022 132.00 140.00 131.00 131.00 31,300 0
13-Jul-2022 131.00 140.00 131.00 140.00 12,500 0
12-Jul-2022 137.00 137.00 137.00 137.00 2,500 0
11-Jul-2022 131.00 134.00 131.00 134.00 10,700 0
08-Jul-2022 142.00 142.00 138.00 138.00 15,300 0
07-Jul-2022 150.00 152.00 142.00 142.00 45,100 0
06-Jul-2022 156.00 156.00 140.00 151.00 253,500 0
05-Jul-2022 128.00 149.00 128.00 149.00 161,600 0
04-Jul-2022 130.00 136.00 130.00 136.00 2,000 0
01-Jul-2022 132.00 147.00 130.00 130.00 93,600 0
30-Jun-2022 137.00 145.00 134.00 134.00 3,500 0
29-Jun-2022 137.00 137.00 136.00 137.00 1,100 0
28-Jun-2022 136.00 136.00 134.00 136.00 1,100 0
27-Jun-2022 136.00 136.00 133.00 136.00 11,300 0
24-Jun-2022 137.00 137.00 132.00 136.00 6,000 0
23-Jun-2022 134.00 140.00 132.00 137.00 11,600 0
22-Jun-2022 140.00 141.00 140.00 140.00 12,500 0
21-Jun-2022 141.00 141.00 141.00 141.00 200 0
20-Jun-2022 138.00 143.00 137.00 143.00 11,900 0
17-Jun-2022 145.00 145.00 138.00 138.00 15,400 0
16-Jun-2022 147.00 147.00 147.00 147.00 5,000 0
15-Jun-2022 149.00 149.00 142.00 147.00 32,300 0
14-Jun-2022 151.00 151.00 141.00 142.00 16,100 0
13-Jun-2022 146.00 146.00 141.00 141.00 5,600 0