Price History - GLOB

Kembali ke Company
Ticker: GLOB
Company: PT Globe Kita Terang Tbk
Date Open High Low Close Volume Value
31-Aug-2023 107.00 112.00 107.00 108.00 36,000 0
30-Aug-2023 107.00 107.00 107.00 107.00 10,700 0
29-Aug-2023 107.00 107.00 107.00 107.00 30,000 0
28-Aug-2023 107.00 108.00 107.00 107.00 2,400 0
25-Aug-2023 109.00 109.00 109.00 109.00 2,200 0
24-Aug-2023 111.00 111.00 108.00 109.00 7,800 0
23-Aug-2023 109.00 112.00 107.00 111.00 80,300 0
22-Aug-2023 111.00 114.00 106.00 106.00 147,800 0
21-Aug-2023 108.00 108.00 108.00 108.00 500 0
18-Aug-2023 111.00 111.00 111.00 111.00 2,300 0
16-Aug-2023 110.00 112.00 108.00 108.00 900 0
15-Aug-2023 108.00 108.00 108.00 108.00 6,800 0
14-Aug-2023 114.00 114.00 113.00 114.00 300 0
11-Aug-2023 114.00 114.00 114.00 114.00 0 0
10-Aug-2023 114.00 114.00 107.00 114.00 2,200 0
09-Aug-2023 119.00 119.00 115.00 115.00 1,400 0
08-Aug-2023 108.00 115.00 107.00 115.00 10,400 0
07-Aug-2023 107.00 107.00 107.00 107.00 0 0
04-Aug-2023 113.00 114.00 107.00 107.00 88,400 0
03-Aug-2023 110.00 113.00 110.00 113.00 900 0
02-Aug-2023 110.00 113.00 110.00 113.00 10,800 0
01-Aug-2023 110.00 113.00 106.00 107.00 11,000 0
31-Jul-2023 106.00 110.00 106.00 110.00 33,300 0
28-Jul-2023 101.00 112.00 101.00 112.00 200 0
27-Jul-2023 109.00 112.00 107.00 109.00 2,900 0
26-Jul-2023 107.00 109.00 105.00 109.00 71,000 0
25-Jul-2023 98.00 105.00 98.00 105.00 6,100 0
24-Jul-2023 105.00 105.00 105.00 105.00 0 0
21-Jul-2023 105.00 105.00 105.00 105.00 0 0
20-Jul-2023 105.00 105.00 105.00 105.00 18,200 0
18-Jul-2023 108.00 111.00 103.00 108.00 168,800 0
17-Jul-2023 100.00 111.00 100.00 103.00 59,000 0
14-Jul-2023 108.00 108.00 108.00 108.00 0 0
13-Jul-2023 108.00 108.00 102.00 108.00 41,100 0
12-Jul-2023 108.00 108.00 108.00 108.00 1,000 0
11-Jul-2023 108.00 109.00 100.00 107.00 3,800 0
10-Jul-2023 103.00 113.00 103.00 106.00 1,100 0
07-Jul-2023 103.00 103.00 103.00 103.00 17,900 0
06-Jul-2023 102.00 109.00 102.00 109.00 7,600 0
05-Jul-2023 120.00 121.00 100.00 110.00 165,000 0
04-Jul-2023 107.00 114.00 100.00 110.00 65,900 0
03-Jul-2023 106.00 106.00 106.00 106.00 200 0
27-Jun-2023 109.00 109.00 98.00 106.00 3,300 0
26-Jun-2023 100.00 109.00 98.00 106.00 1,100 0
23-Jun-2023 111.00 121.00 101.00 108.00 11,600 0
22-Jun-2023 103.00 112.00 101.00 110.00 3,700 0
21-Jun-2023 114.00 125.00 103.00 112.00 59,200 0
20-Jun-2023 119.00 119.00 109.00 114.00 3,200 0
19-Jun-2023 110.00 121.00 110.00 121.00 24,500 0
16-Jun-2023 110.00 110.00 110.00 110.00 0 0
15-Jun-2023 111.00 113.00 110.00 110.00 1,300 0
14-Jun-2023 103.00 103.00 103.00 103.00 0 0
13-Jun-2023 103.00 103.00 103.00 103.00 600 0
12-Jun-2023 103.00 103.00 103.00 103.00 0 0
09-Jun-2023 110.00 110.00 103.00 103.00 1,400 0
08-Jun-2023 118.00 118.00 101.00 111.00 15,600 0
07-Jun-2023 118.00 120.00 110.00 110.00 300 0
06-Jun-2023 119.00 119.00 118.00 118.00 600 0
05-Jun-2023 110.00 113.00 110.00 113.00 200 0
31-May-2023 118.00 118.00 106.00 117.00 14,000 0
30-May-2023 112.00 118.00 112.00 118.00 1,100 0
29-May-2023 110.00 126.00 107.00 118.00 421,100 0
26-May-2023 102.00 116.00 102.00 115.00 1,200 0
25-May-2023 109.00 119.00 103.00 106.00 2,500 0
24-May-2023 104.00 113.00 96.00 109.00 2,600 0
23-May-2023 98.00 103.00 98.00 103.00 200 0
22-May-2023 98.00 98.00 98.00 98.00 100 0
19-May-2023 101.00 105.00 95.00 104.00 700 0
17-May-2023 93.00 108.00 93.00 101.00 56,500 0
16-May-2023 99.00 99.00 99.00 99.00 4,100 0
15-May-2023 103.00 103.00 99.00 103.00 4,900 0
12-May-2023 103.00 103.00 103.00 103.00 400 0
11-May-2023 103.00 103.00 103.00 103.00 0 0
10-May-2023 103.00 103.00 103.00 103.00 100 0
09-May-2023 103.00 103.00 103.00 103.00 0 0
08-May-2023 103.00 103.00 103.00 103.00 0 0
05-May-2023 103.00 103.00 103.00 103.00 243,900 0
04-May-2023 103.00 103.00 103.00 103.00 800 0
03-May-2023 104.00 104.00 104.00 104.00 0 0
02-May-2023 103.00 104.00 103.00 104.00 27,800 0
28-Apr-2023 102.00 107.00 102.00 102.00 6,200 0
27-Apr-2023 102.00 102.00 97.00 102.00 69,100 0
26-Apr-2023 102.00 102.00 101.00 102.00 48,100 0
18-Apr-2023 105.00 112.00 105.00 105.00 344,800 0
17-Apr-2023 107.00 107.00 106.00 106.00 33,900 0
14-Apr-2023 112.00 112.00 107.00 107.00 145,700 0
13-Apr-2023 107.00 116.00 107.00 107.00 10,100 0
12-Apr-2023 114.00 114.00 107.00 107.00 3,200 0
11-Apr-2023 109.00 109.00 109.00 109.00 2,600 0
10-Apr-2023 114.00 114.00 114.00 114.00 0 0
06-Apr-2023 109.00 114.00 109.00 114.00 700 0
05-Apr-2023 113.00 114.00 109.00 114.00 3,400 0
04-Apr-2023 110.00 112.00 110.00 112.00 132,200 0
03-Apr-2023 109.00 109.00 109.00 109.00 0 0
31-Mar-2023 109.00 109.00 109.00 109.00 5,000 0
30-Mar-2023 113.00 113.00 109.00 109.00 9,000 0
29-Mar-2023 111.00 111.00 111.00 111.00 1,200 0
28-Mar-2023 108.00 114.00 108.00 111.00 1,800 0
27-Mar-2023 112.00 112.00 106.00 107.00 1,200 0
24-Mar-2023 106.00 113.00 106.00 106.00 16,200 0