PT Globe Kita Terang Tbk (IDX:GLOB)
Indonesia · Delayed Price · Currency is IDR 45.00
-5.00 (-10.00%)
Aug 12, 2025, 4:54 PM WIB
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 45.00 | 50.00 | 45.00 | 45.00 | 45.00 | -10.00% | 1,200 |
| Aug 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 31,500 |
| Aug 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| 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% | 9,400 |
| 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 | - | 7,700 |
| Jul 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| 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% | 22,600 |
| 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% | 200 |
| Jul 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jul 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 200 |
| Jul 14, 2025 | 42.00 | 46.00 | 42.00 | 46.00 | 46.00 | 9.52% | 1,200 |
| Jul 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| 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% | 300 |
| 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 | - | 26,100 |
| 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 | - | 7,700 |
| 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% | 6,900 |
| 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% | 16,100 |