Price History - GLOB

Kembali ke Company
Ticker: GLOB
Company: PT Globe Kita Terang Tbk
Date Open High Low Close Volume Value
05-Jan-2023 116.00 119.00 108.00 108.00 34,100 0
04-Jan-2023 114.00 121.00 112.00 116.00 116,100 0
03-Jan-2023 112.00 116.00 112.00 113.00 2,000 0
02-Jan-2023 113.00 120.00 113.00 118.00 8,900 0
30-Dec-2022 112.00 112.00 112.00 112.00 15,000 0
29-Dec-2022 112.00 112.00 112.00 112.00 200 0
28-Dec-2022 112.00 112.00 112.00 112.00 79,000 0
27-Dec-2022 107.00 111.00 106.00 106.00 22,100 0
26-Dec-2022 106.00 114.00 106.00 111.00 1,000 0
23-Dec-2022 112.00 113.00 106.00 106.00 1,500 0
22-Dec-2022 112.00 112.00 112.00 112.00 5,000 0
21-Dec-2022 108.00 112.00 108.00 112.00 12,400 0
20-Dec-2022 113.00 114.00 108.00 108.00 11,100 0
19-Dec-2022 108.00 112.00 108.00 112.00 2,000 0
16-Dec-2022 105.00 114.00 105.00 114.00 700 0
15-Dec-2022 107.00 107.00 101.00 107.00 2,800 0
14-Dec-2022 107.00 107.00 107.00 107.00 9,500 0
13-Dec-2022 107.00 107.00 107.00 107.00 1,000 0
12-Dec-2022 109.00 109.00 107.00 107.00 4,500 0
09-Dec-2022 109.00 109.00 108.00 108.00 500 0
08-Dec-2022 108.00 108.00 108.00 108.00 8,800 0
07-Dec-2022 109.00 109.00 108.00 108.00 600 0
06-Dec-2022 110.00 110.00 108.00 109.00 1,200 0
05-Dec-2022 115.00 115.00 110.00 110.00 900 0
02-Dec-2022 111.00 115.00 105.00 115.00 1,300 0
01-Dec-2022 111.00 112.00 110.00 111.00 118,900 0
30-Nov-2022 111.00 111.00 108.00 108.00 12,500 0
29-Nov-2022 111.00 118.00 109.00 109.00 1,700 0
28-Nov-2022 111.00 111.00 111.00 111.00 0 0
25-Nov-2022 113.00 113.00 110.00 111.00 26,700 0
24-Nov-2022 119.00 120.00 111.00 113.00 35,300 0
23-Nov-2022 117.00 122.00 109.00 111.00 17,000 0
22-Nov-2022 117.00 117.00 117.00 117.00 100 0
21-Nov-2022 121.00 121.00 110.00 117.00 6,200 0
18-Nov-2022 120.00 120.00 114.00 118.00 4,200 0
17-Nov-2022 123.00 123.00 118.00 121.00 300 0
16-Nov-2022 116.00 124.00 116.00 124.00 700 0
15-Nov-2022 115.00 124.00 115.00 116.00 500 0
14-Nov-2022 120.00 120.00 114.00 114.00 11,800 0
11-Nov-2022 110.00 117.00 110.00 117.00 3,000 0
10-Nov-2022 111.00 120.00 111.00 115.00 34,100 0
09-Nov-2022 112.00 114.00 112.00 113.00 1,800 0
08-Nov-2022 117.00 120.00 117.00 117.00 31,000 0
07-Nov-2022 109.00 120.00 109.00 118.00 8,600 0
04-Nov-2022 106.00 120.00 106.00 111.00 22,900 0
03-Nov-2022 112.00 112.00 107.00 112.00 32,300 0
02-Nov-2022 110.00 112.00 110.00 112.00 1,900 0
01-Nov-2022 110.00 110.00 110.00 110.00 200 0
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