Price History - GLOB

Kembali ke Company
Ticker: GLOB
Company: PT Globe Kita Terang Tbk
Date Open High Low Close Volume Value
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
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