Globe Kita Terang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 110.00 | 113.00 | 106.00 | 107.00 | 107.00 | 11,000 |
| 2023-07-31 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 33,300 |
| 2023-07-28 | 101.00 | 112.00 | 101.00 | 112.00 | 112.00 | 200 |
| 2023-07-27 | 109.00 | 112.00 | 107.00 | 109.00 | 109.00 | 2,900 |
| 2023-07-26 | 107.00 | 109.00 | 105.00 | 109.00 | 109.00 | 71,000 |
| 2023-07-25 | 98.000 | 105.00 | 98.000 | 105.00 | 105.00 | 6,100 |
| 2023-07-24 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-07-21 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-07-20 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 18,200 |
| 2023-07-18 | 108.00 | 111.00 | 103.00 | 108.00 | 108.00 | 168,800 |
| 2023-07-17 | 100.00 | 111.00 | 100.00 | 103.00 | 103.00 | 59,000 |
| 2023-07-14 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2023-07-13 | 108.00 | 108.00 | 102.00 | 108.00 | 108.00 | 41,100 |
| 2023-07-12 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,000 |
| 2023-07-11 | 108.00 | 109.00 | 100.00 | 107.00 | 107.00 | 3,800 |
| 2023-07-10 | 103.00 | 113.00 | 103.00 | 106.00 | 106.00 | 1,100 |
| 2023-07-07 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 17,900 |
| 2023-07-06 | 102.00 | 109.00 | 102.00 | 109.00 | 109.00 | 7,600 |
| 2023-07-05 | 120.00 | 121.00 | 100.00 | 110.00 | 110.00 | 165,000 |
| 2023-07-04 | 107.00 | 114.00 | 100.00 | 110.00 | 110.00 | 65,900 |
| 2023-07-03 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 200 |
| 2023-06-27 | 109.00 | 109.00 | 98.000 | 106.00 | 106.00 | 3,300 |
| 2023-06-26 | 100.00 | 109.00 | 98.000 | 106.00 | 106.00 | 1,100 |
| 2023-06-23 | 111.00 | 121.00 | 101.00 | 108.00 | 108.00 | 11,600 |
| 2023-06-22 | 103.00 | 112.00 | 101.00 | 110.00 | 110.00 | 3,700 |
| 2023-06-21 | 114.00 | 125.00 | 103.00 | 112.00 | 112.00 | 59,200 |
| 2023-06-20 | 119.00 | 119.00 | 109.00 | 114.00 | 114.00 | 3,200 |
| 2023-06-19 | 110.00 | 121.00 | 110.00 | 121.00 | 121.00 | 24,500 |
| 2023-06-16 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-06-15 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | 1,300 |
| 2023-06-14 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-06-13 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 600 |
| 2023-06-12 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-06-09 | 110.00 | 110.00 | 103.00 | 103.00 | 103.00 | 1,400 |
| 2023-06-08 | 118.00 | 118.00 | 101.00 | 111.00 | 111.00 | 15,600 |
| 2023-06-07 | 118.00 | 120.00 | 110.00 | 110.00 | 110.00 | 300 |
| 2023-06-06 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 600 |
| 2023-06-05 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 200 |
| 2023-05-31 | 118.00 | 118.00 | 106.00 | 117.00 | 117.00 | 14,000 |
| 2023-05-30 | 112.00 | 118.00 | 112.00 | 118.00 | 118.00 | 1,100 |
| 2023-05-29 | 110.00 | 126.00 | 107.00 | 118.00 | 118.00 | 421,100 |
| 2023-05-26 | 102.00 | 116.00 | 102.00 | 115.00 | 115.00 | 1,200 |
| 2023-05-25 | 109.00 | 119.00 | 103.00 | 106.00 | 106.00 | 2,500 |
| 2023-05-24 | 104.00 | 113.00 | 96.000 | 109.00 | 109.00 | 2,600 |
| 2023-05-23 | 98.000 | 103.00 | 98.000 | 103.00 | 103.00 | 200 |
| 2023-05-22 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 100 |
| 2023-05-19 | 101.00 | 105.00 | 95.000 | 104.00 | 104.00 | 700 |
| 2023-05-17 | 93.000 | 108.00 | 93.000 | 101.00 | 101.00 | 56,500 |
| 2023-05-16 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 4,100 |
| 2023-05-15 | 103.00 | 103.00 | 99.000 | 103.00 | 103.00 | 4,900 |
| 2023-05-12 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 400 |
| 2023-05-11 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-05-10 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 100 |
| 2023-05-09 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-05-08 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-05-05 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 243,900 |
| 2023-05-04 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 800 |
| 2023-05-03 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2023-05-02 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 27,800 |
| 2023-04-28 | 102.00 | 107.00 | 102.00 | 102.00 | 102.00 | 6,200 |
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.