PT Globe Kita Terang Tbk (IDX:GLOB)
Indonesia
· Delayed Price · Currency is IDR 155.00
+14.00 (9.93%)
At close: Oct 24, 2025
PT Globe Kita Terang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 9.93% | 124,000 |
| Oct 23, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 9.30% | 171,800 |
| Oct 21, 2025 | 118.00 | 129.00 | 118.00 | 129.00 | 129.00 | 9.32% | 60,100 |
| Oct 20, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 9.26% | 127,200 |
| Oct 17, 2025 | 90.00 | 108.00 | 90.00 | 108.00 | 108.00 | 9.09% | 66,400 |
| Oct 16, 2025 | 108.00 | 108.00 | 98.00 | 99.00 | 99.00 | -8.33% | 27,700 |
| Oct 15, 2025 | 120.00 | 120.00 | 108.00 | 108.00 | 108.00 | -10.00% | 4,400 |
| Oct 14, 2025 | 132.00 | 132.00 | 120.00 | 120.00 | 120.00 | - | 27,700 |
| Oct 13, 2025 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 5.26% | 72,700 |
| Oct 10, 2025 | 114.00 | 114.00 | 94.00 | 114.00 | 114.00 | 9.62% | 105,300 |
| Oct 9, 2025 | 89.00 | 104.00 | 89.00 | 104.00 | 104.00 | 9.47% | 117,100 |
| Oct 8, 2025 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | -2.06% | 11,800 |
| Oct 7, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -1.02% | 36,300 |
| Oct 6, 2025 | 94.00 | 98.00 | 89.00 | 98.00 | 98.00 | - | 84,700 |
| Oct 3, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 13,400 |
| Oct 2, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 4.26% | 53,700 |
| Oct 1, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 92,100 |
| Sep 30, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -9.62% | 97,300 |
| Sep 29, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -9.57% | 54,800 |
| Sep 26, 2025 | 127.00 | 127.00 | 115.00 | 115.00 | 115.00 | -0.86% | 363,400 |
| Sep 25, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 9.43% | 415,900 |
| Sep 24, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 9.28% | 319,000 |
| Sep 23, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 8.99% | 294,200 |
| Sep 22, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 9.88% | 292,400 |
| Sep 19, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 9.46% | 226,200 |
| Sep 18, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 98,900 |
| Sep 17, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 64,400 |
| Sep 16, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 66,800 |
| Sep 15, 2025 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 9.62% | 130,000 |
| Sep 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 47,800 |
| Sep 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -8.77% | 47,500 |
| Sep 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 26,000 |
| Sep 9, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 5,000 |
| Sep 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 29,700 |
| Sep 4, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 142,600 |
| Sep 3, 2025 | 53.00 | 58.00 | 53.00 | 57.00 | 57.00 | 7.55% | 29,900 |
| Sep 2, 2025 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | - | 31,800 |
| Sep 1, 2025 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 24,500 |
| Aug 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 99,800 |
| Aug 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 43,000 |
| Aug 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 68,000 |
| Aug 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 64,200 |
| Aug 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 18,400 |
| Aug 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 23,400 |
| Aug 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 23,300 |
| Aug 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 15,700 |
| Aug 19, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 11,000 |
| Aug 12, 2025 | 45.00 | 50.00 | 45.00 | 45.00 | 45.00 | -10.00% | 1,100 |
| Aug 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 31,500 |
| Aug 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 17,000 |
| Aug 6, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 2,800 |
| Aug 5, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 4,800 |
| Aug 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 300 |
| Aug 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 700 |
| Jul 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,600 |
| Jul 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,100 |
| Jul 28, 2025 | 55.00 | 55.00 | 50.00 | 50.00 | 50.00 | -9.09% | 37,500 |
| Jul 25, 2025 | 61.00 | 61.00 | 55.00 | 55.00 | 55.00 | -9.84% | 28,200 |
| Jul 24, 2025 | 56.00 | 61.00 | 52.00 | 61.00 | 61.00 | 8.93% | 4,200 |
| Jul 23, 2025 | 51.00 | 56.00 | 47.00 | 56.00 | 56.00 | 9.80% | 59,900 |
| Jul 22, 2025 | 56.00 | 56.00 | 51.00 | 51.00 | 51.00 | -8.93% | 13,400 |
| Jul 21, 2025 | 49.00 | 56.00 | 46.00 | 56.00 | 56.00 | 9.80% | 22,500 |
| Jul 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 300 |
| Jul 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 100 |
| Jul 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 100 |
| Jul 14, 2025 | 42.00 | 46.00 | 42.00 | 46.00 | 46.00 | 9.52% | 1,100 |
| Jul 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1,300 |
| Jul 9, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -8.70% | 200 |
| Jul 8, 2025 | 50.00 | 50.00 | 46.00 | 46.00 | 46.00 | -9.80% | 4,100 |
| Jul 7, 2025 | 55.00 | 55.00 | 51.00 | 51.00 | 51.00 | -7.27% | 1,700 |
| Jul 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 26,000 |
| Jul 3, 2025 | 60.00 | 60.00 | 55.00 | 55.00 | 55.00 | -6.78% | 1,400 |
| Jul 2, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 7,600 |
| Jul 1, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 500 |
| Jun 30, 2025 | 65.00 | 65.00 | 59.00 | 59.00 | 59.00 | -9.23% | 500 |
| Jun 26, 2025 | 71.00 | 71.00 | 65.00 | 65.00 | 65.00 | -1.52% | 5,100 |
| Jun 25, 2025 | 65.00 | 79.00 | 65.00 | 66.00 | 66.00 | -8.33% | 17,200 |
| Jun 24, 2025 | 77.00 | 77.00 | 72.00 | 72.00 | 72.00 | -8.86% | 3,000 |
| Jun 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 200 |
| Jun 20, 2025 | 72.00 | 79.00 | 72.00 | 79.00 | 79.00 | 9.72% | 57,000 |
| Jun 19, 2025 | 66.00 | 72.00 | 66.00 | 72.00 | 72.00 | 9.09% | 3,000 |
| Jun 18, 2025 | 60.00 | 66.00 | 60.00 | 66.00 | 66.00 | 10.00% | 1,100 |
| Jun 17, 2025 | 51.00 | 60.00 | 51.00 | 60.00 | 60.00 | 9.09% | 2,700 |
| Jun 16, 2025 | 60.00 | 60.00 | 55.00 | 55.00 | 55.00 | -8.33% | 74,200 |
| Jun 13, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 3,400 |
| Jun 12, 2025 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 9.09% | 94,800 |
| Jun 11, 2025 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 73,600 |
| Jun 10, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -5.00% | 6,800 |
| Jun 5, 2025 | 68.00 | 68.00 | 60.00 | 60.00 | 60.00 | -6.25% | 29,200 |
| Jun 4, 2025 | 69.00 | 69.00 | 64.00 | 64.00 | 64.00 | -9.86% | 52,100 |
| Jun 3, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 7.58% | 12,100 |
| Jun 2, 2025 | 73.00 | 73.00 | 66.00 | 66.00 | 66.00 | -9.59% | 69,300 |
| May 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 7.35% | 16,000 |
| May 27, 2025 | 59.00 | 68.00 | 56.00 | 68.00 | 68.00 | 9.68% | 54,000 |
| May 26, 2025 | 68.00 | 68.00 | 62.00 | 62.00 | 62.00 | -8.82% | 17,300 |
| May 23, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 6,300 |
| May 22, 2025 | 56.00 | 62.00 | 55.00 | 62.00 | 62.00 | 8.77% | 4,900 |
| May 21, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -5.00% | 129,500 |
| May 20, 2025 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | -9.09% | 8,600 |
| May 19, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -7.04% | 2,100 |