Globe Kita Terang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 144.00 | 190.00 | 144.00 | 148.00 | 148.00 | 2,360,700 |
| 2022-04-28 | 157.00 | 157.00 | 142.00 | 146.00 | 146.00 | 116,300 |
| 2022-04-27 | 158.00 | 158.00 | 145.00 | 150.00 | 150.00 | 14,100 |
| 2022-04-26 | 144.00 | 158.00 | 137.00 | 152.00 | 152.00 | 731,100 |
| 2022-04-25 | 133.00 | 179.00 | 131.00 | 145.00 | 145.00 | 2,622,600 |
| 2022-04-22 | 141.00 | 152.00 | 133.00 | 133.00 | 133.00 | 100,200 |
| 2022-04-21 | 148.00 | 157.00 | 138.00 | 141.00 | 141.00 | 87,700 |
| 2022-04-20 | 157.00 | 161.00 | 147.00 | 147.00 | 147.00 | 120,600 |
| 2022-04-19 | 168.00 | 168.00 | 157.00 | 157.00 | 157.00 | 116,500 |
| 2022-04-18 | 155.00 | 169.00 | 155.00 | 168.00 | 168.00 | 45,800 |
| 2022-04-14 | 171.00 | 188.00 | 160.00 | 160.00 | 160.00 | 812,400 |
| 2022-04-13 | 171.00 | 172.00 | 171.00 | 171.00 | 171.00 | 78,100 |
| 2022-04-12 | 196.00 | 196.00 | 183.00 | 183.00 | 183.00 | 26,000 |
| 2022-04-11 | 210.00 | 210.00 | 196.00 | 196.00 | 196.00 | 189,600 |
| 2022-04-08 | 224.00 | 240.00 | 210.00 | 210.00 | 210.00 | 4,020,700 |
| 2022-04-07 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 10,000 |
| 2022-04-06 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 100 |
| 2022-04-05 | 216.00 | 224.00 | 214.00 | 224.00 | 224.00 | 6,700 |
| 2022-04-04 | 214.00 | 216.00 | 214.00 | 214.00 | 214.00 | 46,800 |
| 2022-04-01 | 222.00 | 236.00 | 214.00 | 220.00 | 220.00 | 10,000 |
| 2022-03-31 | 230.00 | 230.00 | 222.00 | 222.00 | 222.00 | 7,300 |
| 2022-03-30 | 242.00 | 242.00 | 230.00 | 230.00 | 230.00 | 32,500 |
| 2022-03-29 | 238.00 | 246.00 | 238.00 | 246.00 | 246.00 | 2,700 |
| 2022-03-28 | 246.00 | 246.00 | 238.00 | 238.00 | 238.00 | 8,200 |
| 2022-03-25 | 236.00 | 246.00 | 232.00 | 246.00 | 246.00 | 10,300 |
| 2022-03-24 | 236.00 | 236.00 | 224.00 | 236.00 | 236.00 | 32,000 |
| 2022-03-23 | 250.00 | 250.00 | 238.00 | 238.00 | 238.00 | 18,000 |
| 2022-03-22 | 238.00 | 268.00 | 228.00 | 250.00 | 250.00 | 82,600 |
| 2022-03-21 | 236.00 | 238.00 | 226.00 | 238.00 | 238.00 | 40,700 |
| 2022-03-18 | 228.00 | 238.00 | 226.00 | 238.00 | 238.00 | 18,800 |
| 2022-03-17 | 226.00 | 238.00 | 226.00 | 228.00 | 228.00 | 15,900 |
| 2022-03-16 | 238.00 | 238.00 | 222.00 | 226.00 | 226.00 | 10,200 |
| 2022-03-15 | 234.00 | 250.00 | 220.00 | 222.00 | 222.00 | 470,900 |
| 2022-03-14 | 240.00 | 258.00 | 228.00 | 236.00 | 236.00 | 4,500 |
| 2022-03-11 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 3,600 |
| 2022-03-10 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 87,500 |
| 2022-03-09 | 238.00 | 254.00 | 238.00 | 254.00 | 254.00 | 10,300 |
| 2022-03-08 | 236.00 | 258.00 | 236.00 | 254.00 | 254.00 | 64,200 |
| 2022-03-07 | 238.00 | 250.00 | 226.00 | 250.00 | 250.00 | 39,900 |
| 2022-03-04 | 218.00 | 242.00 | 218.00 | 238.00 | 238.00 | 32,800 |
| 2022-03-02 | 238.00 | 248.00 | 234.00 | 234.00 | 234.00 | 102,400 |
| 2022-03-01 | 262.00 | 262.00 | 246.00 | 250.00 | 250.00 | 16,900 |
| 2022-02-25 | 266.00 | 266.00 | 248.00 | 262.00 | 262.00 | 17,900 |
| 2022-02-24 | 262.00 | 268.00 | 244.00 | 266.00 | 266.00 | 49,800 |
| 2022-02-23 | 280.00 | 280.00 | 262.00 | 262.00 | 262.00 | 64,600 |
| 2022-02-22 | 258.00 | 286.00 | 244.00 | 280.00 | 280.00 | 140,200 |
| 2022-02-21 | 248.00 | 268.00 | 246.00 | 258.00 | 258.00 | 53,900 |
| 2022-02-18 | 242.00 | 252.00 | 242.00 | 250.00 | 250.00 | 12,200 |
| 2022-02-17 | 242.00 | 260.00 | 242.00 | 242.00 | 242.00 | 59,400 |
| 2022-02-16 | 286.00 | 286.00 | 260.00 | 260.00 | 260.00 | 139,600 |
| 2022-02-15 | 242.00 | 288.00 | 228.00 | 278.00 | 278.00 | 396,500 |
| 2022-02-14 | 232.00 | 252.00 | 232.00 | 232.00 | 232.00 | 56,300 |
| 2022-02-11 | 232.00 | 258.00 | 232.00 | 248.00 | 248.00 | 5,800 |
| 2022-02-10 | 232.00 | 248.00 | 232.00 | 248.00 | 248.00 | 30,400 |
| 2022-02-09 | 234.00 | 262.00 | 234.00 | 248.00 | 248.00 | 438,200 |
| 2022-02-08 | 246.00 | 250.00 | 242.00 | 250.00 | 250.00 | 38,000 |
| 2022-02-07 | 234.00 | 258.00 | 222.00 | 248.00 | 248.00 | 353,800 |
| 2022-02-04 | 226.00 | 230.00 | 224.00 | 224.00 | 224.00 | 51,900 |
| 2022-02-03 | 236.00 | 288.00 | 220.00 | 226.00 | 226.00 | 1,848,000 |
| 2022-02-02 | 216.00 | 234.00 | 216.00 | 234.00 | 234.00 | 260,500 |
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.