Globe Kita Terang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 222.00 | 230.00 | 222.00 | 222.00 | 222.00 | 73,300 |
| 2022-01-28 | 238.00 | 238.00 | 222.00 | 230.00 | 230.00 | 147,500 |
| 2022-01-27 | 244.00 | 244.00 | 232.00 | 232.00 | 232.00 | 42,500 |
| 2022-01-26 | 232.00 | 250.00 | 228.00 | 242.00 | 242.00 | 46,500 |
| 2022-01-25 | 238.00 | 246.00 | 222.00 | 238.00 | 238.00 | 107,300 |
| 2022-01-24 | 240.00 | 240.00 | 224.00 | 238.00 | 238.00 | 181,700 |
| 2022-01-21 | 204.00 | 240.00 | 200.00 | 240.00 | 240.00 | 765,600 |
| 2022-01-20 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | 106,500 |
| 2022-01-19 | 204.00 | 212.00 | 204.00 | 208.00 | 208.00 | 36,100 |
| 2022-01-18 | 220.00 | 220.00 | 204.00 | 204.00 | 204.00 | 188,200 |
| 2022-01-17 | 230.00 | 238.00 | 214.00 | 214.00 | 214.00 | 1,235,400 |
| 2022-01-14 | 210.00 | 230.00 | 202.00 | 228.00 | 228.00 | 1,229,100 |
| 2022-01-13 | 212.00 | 212.00 | 200.00 | 210.00 | 210.00 | 70,800 |
| 2022-01-12 | 202.00 | 216.00 | 202.00 | 206.00 | 206.00 | 37,100 |
| 2022-01-11 | 214.00 | 214.00 | 204.00 | 206.00 | 206.00 | 23,400 |
| 2022-01-10 | 208.00 | 214.00 | 200.00 | 214.00 | 214.00 | 171,000 |
| 2022-01-07 | 210.00 | 222.00 | 208.00 | 210.00 | 210.00 | 719,400 |
| 2022-01-06 | 206.00 | 250.00 | 206.00 | 208.00 | 208.00 | 3,335,200 |
| 2022-01-05 | 218.00 | 218.00 | 202.00 | 206.00 | 206.00 | 94,400 |
| 2022-01-04 | 214.00 | 236.00 | 200.00 | 202.00 | 202.00 | 1,890,100 |
| 2022-01-03 | 216.00 | 216.00 | 204.00 | 214.00 | 214.00 | 250,900 |
| 2021-12-30 | 218.00 | 228.00 | 214.00 | 214.00 | 214.00 | 195,700 |
| 2021-12-29 | 214.00 | 240.00 | 208.00 | 214.00 | 214.00 | 1,094,000 |
| 2021-12-28 | 222.00 | 222.00 | 210.00 | 214.00 | 214.00 | 54,700 |
| 2021-12-27 | 212.00 | 230.00 | 210.00 | 212.00 | 212.00 | 194,300 |
| 2021-12-24 | 218.00 | 218.00 | 208.00 | 216.00 | 216.00 | 36,900 |
| 2021-12-23 | 216.00 | 218.00 | 208.00 | 212.00 | 212.00 | 54,800 |
| 2021-12-22 | 230.00 | 230.00 | 214.00 | 216.00 | 216.00 | 300,700 |
| 2021-12-21 | 224.00 | 232.00 | 210.00 | 228.00 | 228.00 | 941,300 |
| 2021-12-20 | 240.00 | 256.00 | 224.00 | 224.00 | 224.00 | 2,195,500 |
| 2021-12-17 | 236.00 | 248.00 | 226.00 | 240.00 | 240.00 | 109,400 |
| 2021-12-16 | 246.00 | 246.00 | 234.00 | 234.00 | 234.00 | 116,100 |
| 2021-12-15 | 240.00 | 246.00 | 240.00 | 246.00 | 246.00 | 24,500 |
| 2021-12-14 | 246.00 | 248.00 | 236.00 | 240.00 | 240.00 | 48,500 |
| 2021-12-13 | 248.00 | 248.00 | 240.00 | 246.00 | 246.00 | 52,200 |
| 2021-12-10 | 260.00 | 260.00 | 242.00 | 244.00 | 244.00 | 110,200 |
| 2021-12-09 | 248.00 | 266.00 | 248.00 | 260.00 | 260.00 | 138,600 |
| 2021-12-08 | 260.00 | 294.00 | 258.00 | 258.00 | 258.00 | 2,105,200 |
| 2021-12-07 | 252.00 | 258.00 | 236.00 | 258.00 | 258.00 | 234,500 |
| 2021-12-06 | 258.00 | 260.00 | 250.00 | 252.00 | 252.00 | 135,700 |
| 2021-12-03 | 260.00 | 280.00 | 244.00 | 260.00 | 260.00 | 151,000 |
| 2021-12-02 | 272.00 | 288.00 | 254.00 | 260.00 | 260.00 | 427,200 |
| 2021-12-01 | 312.00 | 316.00 | 272.00 | 272.00 | 272.00 | 2,368,200 |
| 2021-11-30 | 234.00 | 292.00 | 226.00 | 292.00 | 292.00 | 1,962,300 |
| 2021-11-29 | 252.00 | 252.00 | 234.00 | 234.00 | 234.00 | 210,600 |
| 2021-11-26 | 268.00 | 270.00 | 250.00 | 250.00 | 250.00 | 192,100 |
| 2021-11-25 | 276.00 | 284.00 | 260.00 | 268.00 | 268.00 | 510,500 |
| 2021-11-24 | 280.00 | 328.00 | 252.00 | 276.00 | 276.00 | 9,164,900 |
| 2021-11-23 | 200.00 | 270.00 | 192.00 | 270.00 | 270.00 | 2,319,600 |
| 2021-11-22 | 208.00 | 210.00 | 200.00 | 200.00 | 200.00 | 94,800 |
| 2021-11-19 | 206.00 | 216.00 | 202.00 | 208.00 | 208.00 | 135,200 |
| 2021-11-18 | 204.00 | 218.00 | 200.00 | 206.00 | 206.00 | 297,200 |
| 2021-11-17 | 198.00 | 244.00 | 198.00 | 204.00 | 204.00 | 3,313,900 |
| 2021-11-16 | 200.00 | 202.00 | 197.00 | 197.00 | 197.00 | 13,900 |
| 2021-11-15 | 199.00 | 212.00 | 197.00 | 202.00 | 202.00 | 50,600 |
| 2021-11-12 | 204.00 | 216.00 | 199.00 | 199.00 | 199.00 | 112,200 |
| 2021-11-11 | 206.00 | 216.00 | 200.00 | 210.00 | 210.00 | 114,600 |
| 2021-11-10 | 204.00 | 236.00 | 202.00 | 206.00 | 206.00 | 1,277,500 |
| 2021-11-09 | 200.00 | 224.00 | 200.00 | 204.00 | 204.00 | 246,000 |
| 2021-11-08 | 204.00 | 214.00 | 202.00 | 204.00 | 204.00 | 60,400 |
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.