Globe Kita Terang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2023-10-25 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 300 |
| 2023-10-24 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2023-10-23 | 106.00 | 112.00 | 106.00 | 111.00 | 111.00 | 3,300 |
| 2023-10-20 | 112.00 | 112.00 | 105.00 | 106.00 | 106.00 | 2,200 |
| 2023-10-19 | 107.00 | 112.00 | 107.00 | 112.00 | 112.00 | 600 |
| 2023-10-18 | 116.00 | 116.00 | 106.00 | 107.00 | 107.00 | 1,600 |
| 2023-10-17 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-10-16 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-10-13 | 110.00 | 113.00 | 107.00 | 112.00 | 112.00 | 19,100 |
| 2023-10-12 | 104.00 | 114.00 | 103.00 | 113.00 | 113.00 | 14,700 |
| 2023-10-11 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 500 |
| 2023-10-10 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 500 |
| 2023-10-09 | 114.00 | 115.00 | 107.00 | 107.00 | 107.00 | 247,800 |
| 2023-10-06 | 114.00 | 114.00 | 106.00 | 110.00 | 110.00 | 14,500 |
| 2023-10-05 | 104.00 | 114.00 | 104.00 | 105.00 | 105.00 | 253,500 |
| 2023-10-04 | 116.00 | 116.00 | 105.00 | 106.00 | 106.00 | 335,700 |
| 2023-10-03 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1,800 |
| 2023-10-02 | 104.00 | 113.00 | 103.00 | 113.00 | 113.00 | 119,400 |
| 2023-09-29 | 115.00 | 115.00 | 104.00 | 107.00 | 107.00 | 158,700 |
| 2023-09-27 | 105.00 | 113.00 | 100.00 | 113.00 | 113.00 | 14,100 |
| 2023-09-26 | 115.00 | 115.00 | 105.00 | 105.00 | 105.00 | 3,500 |
| 2023-09-25 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-09-22 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 38,700 |
| 2023-09-21 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-09-20 | 107.00 | 114.00 | 107.00 | 113.00 | 113.00 | 76,400 |
| 2023-09-19 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1,000 |
| 2023-09-18 | 103.00 | 109.00 | 103.00 | 109.00 | 109.00 | 46,100 |
| 2023-09-15 | 114.00 | 114.00 | 100.00 | 103.00 | 103.00 | 8,600 |
| 2023-09-14 | 116.00 | 116.00 | 106.00 | 110.00 | 110.00 | 10,200 |
| 2023-09-13 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 100 |
| 2023-09-12 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-09-11 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 800 |
| 2023-09-08 | 107.00 | 114.00 | 107.00 | 114.00 | 114.00 | 8,100 |
| 2023-09-07 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 13,200 |
| 2023-09-06 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 20,000 |
| 2023-09-05 | 109.00 | 114.00 | 109.00 | 109.00 | 109.00 | 32,100 |
| 2023-09-04 | 110.00 | 117.00 | 108.00 | 115.00 | 115.00 | 106,000 |
| 2023-09-01 | 111.00 | 118.00 | 111.00 | 118.00 | 118.00 | 17,400 |
| 2023-08-31 | 107.00 | 112.00 | 107.00 | 108.00 | 108.00 | 36,000 |
| 2023-08-30 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 10,700 |
| 2023-08-29 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 30,000 |
| 2023-08-28 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 2,400 |
| 2023-08-25 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2,200 |
| 2023-08-24 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 7,800 |
| 2023-08-23 | 109.00 | 112.00 | 107.00 | 111.00 | 111.00 | 80,300 |
| 2023-08-22 | 111.00 | 114.00 | 106.00 | 106.00 | 106.00 | 147,800 |
| 2023-08-21 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 500 |
| 2023-08-18 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2,300 |
| 2023-08-16 | 110.00 | 112.00 | 108.00 | 108.00 | 108.00 | 900 |
| 2023-08-15 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 6,800 |
| 2023-08-14 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 300 |
| 2023-08-11 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2023-08-10 | 114.00 | 114.00 | 107.00 | 114.00 | 114.00 | 2,200 |
| 2023-08-09 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | 1,400 |
| 2023-08-08 | 108.00 | 115.00 | 107.00 | 115.00 | 115.00 | 10,400 |
| 2023-08-07 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2023-08-04 | 113.00 | 114.00 | 107.00 | 107.00 | 107.00 | 88,400 |
| 2023-08-03 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 900 |
| 2023-08-02 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 10,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.