Price History - GLOB

Kembali ke Company
Ticker: GLOB
Company: PT Globe Kita Terang Tbk
Date Open High Low Close Volume Value
08-Nov-2023 106.00 112.00 104.00 111.00 500 0
07-Nov-2023 112.00 112.00 111.00 111.00 500 0
06-Nov-2023 105.00 105.00 105.00 105.00 200 0
03-Nov-2023 112.00 112.00 105.00 109.00 1,000 0
02-Nov-2023 106.00 111.00 104.00 104.00 700 0
01-Nov-2023 109.00 113.00 103.00 103.00 1,100 0
31-Oct-2023 109.00 109.00 109.00 109.00 0 0
30-Oct-2023 109.00 109.00 109.00 109.00 100 0
27-Oct-2023 102.00 102.00 102.00 102.00 200 0
26-Oct-2023 102.00 102.00 102.00 102.00 0 0
25-Oct-2023 102.00 102.00 102.00 102.00 300 0
24-Oct-2023 111.00 111.00 111.00 111.00 0 0
23-Oct-2023 106.00 112.00 106.00 111.00 3,300 0
20-Oct-2023 112.00 112.00 105.00 106.00 2,200 0
19-Oct-2023 107.00 112.00 107.00 112.00 600 0
18-Oct-2023 116.00 116.00 106.00 107.00 1,600 0
17-Oct-2023 112.00 112.00 112.00 112.00 0 0
16-Oct-2023 112.00 112.00 112.00 112.00 0 0
13-Oct-2023 110.00 113.00 107.00 112.00 19,100 0
12-Oct-2023 104.00 114.00 103.00 113.00 14,700 0
11-Oct-2023 108.00 108.00 108.00 108.00 500 0
10-Oct-2023 108.00 108.00 108.00 108.00 500 0
09-Oct-2023 114.00 115.00 107.00 107.00 247,800 0
06-Oct-2023 114.00 114.00 106.00 110.00 14,500 0
05-Oct-2023 104.00 114.00 104.00 105.00 253,500 0
04-Oct-2023 116.00 116.00 105.00 106.00 335,700 0
03-Oct-2023 113.00 113.00 113.00 113.00 1,800 0
02-Oct-2023 104.00 113.00 103.00 113.00 119,400 0
29-Sep-2023 115.00 115.00 104.00 107.00 158,700 0
27-Sep-2023 105.00 113.00 100.00 113.00 14,100 0
26-Sep-2023 115.00 115.00 105.00 105.00 3,500 0
25-Sep-2023 105.00 105.00 105.00 105.00 0 0
22-Sep-2023 110.00 110.00 105.00 105.00 38,700 0
21-Sep-2023 113.00 113.00 113.00 113.00 0 0
20-Sep-2023 107.00 114.00 107.00 113.00 76,400 0
19-Sep-2023 104.00 104.00 104.00 104.00 1,000 0
18-Sep-2023 103.00 109.00 103.00 109.00 46,100 0
15-Sep-2023 114.00 114.00 100.00 103.00 8,600 0
14-Sep-2023 116.00 116.00 106.00 110.00 10,200 0
13-Sep-2023 107.00 107.00 107.00 107.00 100 0
12-Sep-2023 110.00 110.00 110.00 110.00 0 0
11-Sep-2023 113.00 113.00 110.00 110.00 800 0
08-Sep-2023 107.00 114.00 107.00 114.00 8,100 0
07-Sep-2023 108.00 108.00 108.00 108.00 13,200 0
06-Sep-2023 108.00 108.00 107.00 108.00 20,000 0
05-Sep-2023 109.00 114.00 109.00 109.00 32,100 0
04-Sep-2023 110.00 117.00 108.00 115.00 106,000 0
01-Sep-2023 111.00 118.00 111.00 118.00 17,400 0
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