Globe Kita Terang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 131.00 | 139.00 | 131.00 | 139.00 | 139.00 | 400 |
| 2022-08-03 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,000 |
| 2022-08-02 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,900 |
| 2022-08-01 | 135.00 | 135.00 | 129.00 | 130.00 | 130.00 | 6,400 |
| 2022-07-29 | 136.00 | 136.00 | 131.00 | 136.00 | 136.00 | 18,300 |
| 2022-07-28 | 135.00 | 140.00 | 128.00 | 130.00 | 130.00 | 41,000 |
| 2022-07-27 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 500 |
| 2022-07-26 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 2,300 |
| 2022-07-25 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 4,500 |
| 2022-07-22 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 2,300 |
| 2022-07-21 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 1,900 |
| 2022-07-20 | 132.00 | 140.00 | 132.00 | 140.00 | 140.00 | 7,500 |
| 2022-07-19 | 130.00 | 140.00 | 130.00 | 140.00 | 140.00 | 46,800 |
| 2022-07-18 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2,100 |
| 2022-07-15 | 131.00 | 138.00 | 131.00 | 138.00 | 138.00 | 300 |
| 2022-07-14 | 132.00 | 140.00 | 131.00 | 131.00 | 131.00 | 31,300 |
| 2022-07-13 | 131.00 | 140.00 | 131.00 | 140.00 | 140.00 | 12,500 |
| 2022-07-12 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2,500 |
| 2022-07-11 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 10,700 |
| 2022-07-08 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | 15,300 |
| 2022-07-07 | 150.00 | 152.00 | 142.00 | 142.00 | 142.00 | 45,100 |
| 2022-07-06 | 156.00 | 156.00 | 140.00 | 151.00 | 151.00 | 253,500 |
| 2022-07-05 | 128.00 | 149.00 | 128.00 | 149.00 | 149.00 | 161,600 |
| 2022-07-04 | 130.00 | 136.00 | 130.00 | 136.00 | 136.00 | 2,000 |
| 2022-07-01 | 132.00 | 147.00 | 130.00 | 130.00 | 130.00 | 93,600 |
| 2022-06-30 | 137.00 | 145.00 | 134.00 | 134.00 | 134.00 | 3,500 |
| 2022-06-29 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 1,100 |
| 2022-06-28 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | 1,100 |
| 2022-06-27 | 136.00 | 136.00 | 133.00 | 136.00 | 136.00 | 11,300 |
| 2022-06-24 | 137.00 | 137.00 | 132.00 | 136.00 | 136.00 | 6,000 |
| 2022-06-23 | 134.00 | 140.00 | 132.00 | 137.00 | 137.00 | 11,600 |
| 2022-06-22 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 12,500 |
| 2022-06-21 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 200 |
| 2022-06-20 | 138.00 | 143.00 | 137.00 | 143.00 | 143.00 | 11,900 |
| 2022-06-17 | 145.00 | 145.00 | 138.00 | 138.00 | 138.00 | 15,400 |
| 2022-06-16 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 5,000 |
| 2022-06-15 | 149.00 | 149.00 | 142.00 | 147.00 | 147.00 | 32,300 |
| 2022-06-14 | 151.00 | 151.00 | 141.00 | 142.00 | 142.00 | 16,100 |
| 2022-06-13 | 146.00 | 146.00 | 141.00 | 141.00 | 141.00 | 5,600 |
| 2022-06-10 | 147.00 | 154.00 | 147.00 | 147.00 | 147.00 | 41,800 |
| 2022-06-09 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 22,900 |
| 2022-06-08 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | 63,200 |
| 2022-06-07 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | 10,500 |
| 2022-06-06 | 153.00 | 157.00 | 152.00 | 156.00 | 156.00 | 103,700 |
| 2022-06-03 | 166.00 | 166.00 | 155.00 | 157.00 | 157.00 | 126,800 |
| 2022-06-02 | 173.00 | 179.00 | 160.00 | 160.00 | 160.00 | 1,125,900 |
| 2022-05-31 | 160.00 | 172.00 | 151.00 | 172.00 | 172.00 | 2,035,800 |
| 2022-05-30 | 160.00 | 162.00 | 156.00 | 157.00 | 157.00 | 41,000 |
| 2022-05-27 | 153.00 | 166.00 | 153.00 | 159.00 | 159.00 | 212,500 |
| 2022-05-25 | 159.00 | 159.00 | 153.00 | 153.00 | 153.00 | 86,300 |
| 2022-05-24 | 174.00 | 174.00 | 156.00 | 156.00 | 156.00 | 689,600 |
| 2022-05-23 | 165.00 | 184.00 | 153.00 | 167.00 | 167.00 | 2,582,900 |
| 2022-05-20 | 157.00 | 171.00 | 156.00 | 161.00 | 161.00 | 547,900 |
| 2022-05-19 | 162.00 | 178.00 | 154.00 | 155.00 | 155.00 | 975,300 |
| 2022-05-18 | 157.00 | 167.00 | 152.00 | 163.00 | 163.00 | 395,400 |
| 2022-05-17 | 159.00 | 160.00 | 150.00 | 157.00 | 157.00 | 308,000 |
| 2022-05-13 | 151.00 | 180.00 | 149.00 | 159.00 | 159.00 | 588,100 |
| 2022-05-12 | 146.00 | 182.00 | 142.00 | 149.00 | 149.00 | 1,504,800 |
| 2022-05-11 | 150.00 | 155.00 | 139.00 | 142.00 | 142.00 | 321,500 |
| 2022-05-10 | 148.00 | 180.00 | 139.00 | 147.00 | 147.00 | 2,248,100 |
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.