Price History - GLOB

Kembali ke Company
Ticker: GLOB
Company: PT Globe Kita Terang Tbk
Date Open High Low Close Volume Value
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
21-Mar-2023 105.00 105.00 105.00 105.00 500 0
20-Mar-2023 113.00 113.00 105.00 105.00 22,700 0
17-Mar-2023 105.00 105.00 105.00 105.00 100 0
16-Mar-2023 110.00 110.00 106.00 106.00 7,200 0
15-Mar-2023 110.00 110.00 110.00 110.00 0 0
14-Mar-2023 107.00 110.00 107.00 110.00 12,100 0
13-Mar-2023 109.00 115.00 105.00 115.00 800 0
10-Mar-2023 116.00 116.00 109.00 109.00 600 0
09-Mar-2023 116.00 116.00 116.00 116.00 100 0
08-Mar-2023 111.00 111.00 111.00 111.00 0 0
07-Mar-2023 111.00 111.00 111.00 111.00 100 0
06-Mar-2023 114.00 114.00 111.00 111.00 7,600 0
03-Mar-2023 117.00 117.00 117.00 117.00 100 0
02-Mar-2023 112.00 117.00 112.00 117.00 700 0
01-Mar-2023 112.00 112.00 112.00 112.00 100 0
28-Feb-2023 111.00 120.00 111.00 112.00 19,700 0
27-Feb-2023 113.00 113.00 113.00 113.00 0 0
24-Feb-2023 109.00 113.00 108.00 113.00 600 0
23-Feb-2023 114.00 116.00 112.00 114.00 1,800 0
22-Feb-2023 108.00 121.00 104.00 117.00 9,500 0
21-Feb-2023 108.00 110.00 108.00 110.00 400 0
20-Feb-2023 108.00 108.00 108.00 108.00 100 0
17-Feb-2023 109.00 109.00 108.00 108.00 300 0
16-Feb-2023 117.00 117.00 110.00 111.00 4,700 0
15-Feb-2023 109.00 119.00 102.00 108.00 6,100 0
14-Feb-2023 107.00 116.00 107.00 109.00 300 0
13-Feb-2023 111.00 111.00 111.00 111.00 1,000 0
10-Feb-2023 118.00 118.00 111.00 111.00 5,000 0
09-Feb-2023 108.00 120.00 107.00 119.00 6,700 0
08-Feb-2023 115.00 121.00 105.00 110.00 28,700 0
07-Feb-2023 109.00 118.00 108.00 110.00 27,500 0
06-Feb-2023 113.00 124.00 106.00 109.00 51,700 0
03-Feb-2023 114.00 115.00 107.00 113.00 14,400 0
02-Feb-2023 110.00 117.00 107.00 115.00 1,700 0
01-Feb-2023 106.00 115.00 105.00 114.00 26,900 0
31-Jan-2023 111.00 111.00 106.00 106.00 2,600 0
30-Jan-2023 112.00 112.00 111.00 111.00 200 0
27-Jan-2023 113.00 113.00 105.00 111.00 27,300 0
26-Jan-2023 110.00 114.00 105.00 105.00 8,100 0
25-Jan-2023 110.00 114.00 104.00 105.00 3,600 0
24-Jan-2023 112.00 112.00 108.00 110.00 4,600 0
20-Jan-2023 105.00 110.00 103.00 104.00 16,200 0
19-Jan-2023 105.00 105.00 105.00 105.00 0 0
18-Jan-2023 106.00 116.00 104.00 105.00 75,400 0
17-Jan-2023 103.00 113.00 103.00 106.00 62,500 0
16-Jan-2023 105.00 105.00 103.00 103.00 10,600 0
13-Jan-2023 105.00 105.00 105.00 105.00 0 0
12-Jan-2023 107.00 107.00 105.00 105.00 19,900 0
11-Jan-2023 107.00 107.00 107.00 107.00 0 0
10-Jan-2023 107.00 107.00 107.00 107.00 300 0
09-Jan-2023 111.00 112.00 106.00 107.00 7,800 0
06-Jan-2023 111.00 111.00 108.00 111.00 23,800 0