Globe Kita Terang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 114.00 | 116.00 | 107.00 | 110.00 | 110.00 | 3,200 |
| 2022-10-27 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 1,300 |
| 2022-10-26 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 400 |
| 2022-10-25 | 115.00 | 116.00 | 110.00 | 116.00 | 116.00 | 4,700 |
| 2022-10-24 | 112.00 | 118.00 | 112.00 | 115.00 | 115.00 | 1,500 |
| 2022-10-21 | 110.00 | 116.00 | 110.00 | 112.00 | 112.00 | 6,900 |
| 2022-10-20 | 115.00 | 117.00 | 109.00 | 117.00 | 117.00 | 10,700 |
| 2022-10-19 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-10-18 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 300 |
| 2022-10-17 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2022-10-14 | 117.00 | 118.00 | 111.00 | 111.00 | 111.00 | 38,000 |
| 2022-10-13 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 26,600 |
| 2022-10-12 | 117.00 | 121.00 | 111.00 | 112.00 | 112.00 | 9,800 |
| 2022-10-11 | 117.00 | 117.00 | 111.00 | 112.00 | 112.00 | 53,800 |
| 2022-10-10 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 2,900 |
| 2022-10-07 | 113.00 | 117.00 | 111.00 | 117.00 | 117.00 | 14,600 |
| 2022-10-06 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2022-10-05 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 200 |
| 2022-10-04 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | 3,300 |
| 2022-10-03 | 118.00 | 119.00 | 110.00 | 119.00 | 119.00 | 25,900 |
| 2022-09-30 | 111.00 | 120.00 | 111.00 | 118.00 | 118.00 | 13,200 |
| 2022-09-29 | 124.00 | 124.00 | 110.00 | 110.00 | 110.00 | 104,000 |
| 2022-09-28 | 120.00 | 129.00 | 117.00 | 118.00 | 118.00 | 32,100 |
| 2022-09-27 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 26,600 |
| 2022-09-26 | 123.00 | 132.00 | 120.00 | 121.00 | 121.00 | 5,300 |
| 2022-09-23 | 128.00 | 130.00 | 120.00 | 123.00 | 123.00 | 18,600 |
| 2022-09-22 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 400 |
| 2022-09-21 | 125.00 | 127.00 | 122.00 | 126.00 | 126.00 | 18,900 |
| 2022-09-20 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 100 |
| 2022-09-19 | 128.00 | 130.00 | 126.00 | 130.00 | 130.00 | 13,900 |
| 2022-09-16 | 133.00 | 133.00 | 128.00 | 128.00 | 128.00 | 13,900 |
| 2022-09-15 | 133.00 | 137.00 | 124.00 | 126.00 | 126.00 | 86,600 |
| 2022-09-14 | 132.00 | 139.00 | 132.00 | 133.00 | 133.00 | 16,800 |
| 2022-09-13 | 138.00 | 145.00 | 131.00 | 132.00 | 132.00 | 32,900 |
| 2022-09-12 | 140.00 | 140.00 | 134.00 | 138.00 | 138.00 | 700 |
| 2022-09-09 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 100 |
| 2022-09-08 | 138.00 | 144.00 | 138.00 | 140.00 | 140.00 | 3,200 |
| 2022-09-07 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 1,200 |
| 2022-09-06 | 138.00 | 141.00 | 136.00 | 136.00 | 136.00 | 2,200 |
| 2022-09-05 | 145.00 | 145.00 | 131.00 | 138.00 | 138.00 | 3,300 |
| 2022-09-02 | 148.00 | 148.00 | 135.00 | 139.00 | 139.00 | 9,700 |
| 2022-09-01 | 138.00 | 142.00 | 138.00 | 142.00 | 142.00 | 47,000 |
| 2022-08-31 | 130.00 | 138.00 | 130.00 | 138.00 | 138.00 | 600 |
| 2022-08-30 | 133.00 | 139.00 | 130.00 | 130.00 | 130.00 | 16,100 |
| 2022-08-29 | 138.00 | 139.00 | 132.00 | 133.00 | 133.00 | 7,500 |
| 2022-08-26 | 145.00 | 145.00 | 131.00 | 139.00 | 139.00 | 7,300 |
| 2022-08-25 | 149.00 | 149.00 | 130.00 | 137.00 | 137.00 | 72,400 |
| 2022-08-24 | 140.00 | 147.00 | 139.00 | 139.00 | 139.00 | 99,600 |
| 2022-08-23 | 144.00 | 149.00 | 134.00 | 149.00 | 149.00 | 53,300 |
| 2022-08-22 | 130.00 | 144.00 | 125.00 | 144.00 | 144.00 | 42,900 |
| 2022-08-19 | 131.00 | 132.00 | 131.00 | 131.00 | 131.00 | 3,800 |
| 2022-08-18 | 137.00 | 137.00 | 130.00 | 137.00 | 137.00 | 3,100 |
| 2022-08-16 | 131.00 | 136.00 | 131.00 | 136.00 | 136.00 | 4,500 |
| 2022-08-15 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | 3,200 |
| 2022-08-12 | 139.00 | 139.00 | 125.00 | 131.00 | 131.00 | 32,300 |
| 2022-08-11 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 13,100 |
| 2022-08-10 | 139.00 | 139.00 | 128.00 | 130.00 | 130.00 | 1,000 |
| 2022-08-09 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 100 |
| 2022-08-08 | 131.00 | 134.00 | 131.00 | 132.00 | 132.00 | 400 |
| 2022-08-05 | 138.00 | 138.00 | 130.00 | 136.00 | 136.00 | 1,600 |
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.