PT Global Sukses Digital Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 139.00 | 142.00 | 135.00 | 135.00 | 135.00 | 1,381,700 |
| 2026-07-24 | 141.00 | 142.00 | 134.00 | 139.00 | 139.00 | 306,500 |
| 2026-07-23 | 140.00 | 143.00 | 140.00 | 140.00 | 140.00 | 450,400 |
| 2026-07-22 | 137.00 | 143.00 | 136.00 | 140.00 | 140.00 | 951,100 |
| 2026-07-21 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 136,200 |
| 2026-07-20 | 133.00 | 137.00 | 132.00 | 134.00 | 134.00 | 727,400 |
| 2026-07-17 | 132.00 | 135.00 | 129.00 | 133.00 | 133.00 | 347,300 |
| 2026-07-16 | 134.00 | 135.00 | 130.00 | 134.00 | 134.00 | 152,300 |
| 2026-07-15 | 135.00 | 135.00 | 129.00 | 134.00 | 134.00 | 148,700 |
| 2026-07-14 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | 146,400 |
| 2026-07-13 | 132.00 | 140.00 | 129.00 | 135.00 | 135.00 | 1,487,900 |
| 2026-07-10 | 133.00 | 135.00 | 130.00 | 130.00 | 130.00 | 262,400 |
| 2026-07-09 | 132.00 | 136.00 | 129.00 | 133.00 | 133.00 | 134,000 |
| 2026-07-08 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 207,000 |
| 2026-07-07 | 133.00 | 136.00 | 130.00 | 134.00 | 134.00 | 95,700 |
| 2026-07-06 | 131.00 | 136.00 | 131.00 | 133.00 | 133.00 | 202,400 |
| 2026-07-03 | 135.00 | 135.00 | 126.00 | 130.00 | 130.00 | 233,100 |
| 2026-07-02 | 134.00 | 134.00 | 127.00 | 129.00 | 129.00 | 361,000 |
| 2026-07-01 | 130.00 | 134.00 | 127.00 | 130.00 | 130.00 | 136,000 |
| 2026-06-30 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | 270,300 |
| 2026-06-29 | 134.00 | 138.00 | 127.00 | 134.00 | 134.00 | 115,600 |
| 2026-06-26 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | 264,900 |
| 2026-06-25 | 133.00 | 139.00 | 128.00 | 139.00 | 136.00 | 806,800 |
| 2026-06-24 | 140.00 | 140.00 | 131.00 | 133.00 | 130.13 | 202,400 |
| 2026-06-23 | 140.00 | 140.00 | 138.00 | 138.00 | 135.02 | 165,900 |
| 2026-06-22 | 138.00 | 141.00 | 136.00 | 140.00 | 136.98 | 1,261,200 |
| 2026-06-19 | 137.00 | 140.00 | 135.00 | 138.00 | 135.02 | 94,900 |
| 2026-06-18 | 137.00 | 142.00 | 135.00 | 137.00 | 134.04 | 745,200 |
| 2026-06-17 | 141.00 | 144.00 | 135.00 | 138.00 | 135.02 | 3,160,400 |
| 2026-06-16 | 141.00 | 141.00 | 141.00 | 141.00 | 137.96 | 0 |
| 2026-06-15 | 135.00 | 146.00 | 135.00 | 141.00 | 137.96 | 1,796,200 |
| 2026-06-12 | 123.00 | 135.00 | 123.00 | 135.00 | 132.09 | 272,200 |
| 2026-06-11 | 130.00 | 135.00 | 121.00 | 127.00 | 124.26 | 326,600 |
| 2026-06-10 | 117.00 | 134.00 | 117.00 | 129.00 | 126.22 | 287,200 |
| 2026-06-09 | 120.00 | 128.00 | 120.00 | 128.00 | 125.24 | 262,400 |
| 2026-06-08 | 130.00 | 130.00 | 116.00 | 121.00 | 118.39 | 934,800 |
| 2026-06-05 | 129.00 | 139.00 | 121.00 | 134.00 | 131.11 | 575,800 |
| 2026-06-04 | 131.00 | 131.00 | 116.00 | 129.00 | 126.22 | 702,900 |
| 2026-06-03 | 138.00 | 139.00 | 127.00 | 131.00 | 128.17 | 2,384,800 |
| 2026-06-02 | 128.00 | 140.00 | 126.00 | 138.00 | 135.02 | 786,500 |
| 2026-06-01 | 127.00 | 127.00 | 127.00 | 127.00 | 124.26 | 0 |
| 2026-05-29 | 129.00 | 133.00 | 125.00 | 127.00 | 124.26 | 415,100 |
| 2026-05-28 | 129.00 | 129.00 | 129.00 | 129.00 | 126.22 | 0 |
| 2026-05-27 | 129.00 | 129.00 | 129.00 | 129.00 | 126.22 | 0 |
| 2026-05-26 | 133.00 | 134.00 | 128.00 | 129.00 | 126.22 | 730,300 |
| 2026-05-25 | 130.00 | 135.00 | 128.00 | 133.00 | 130.13 | 141,000 |
| 2026-05-22 | 126.00 | 131.00 | 121.00 | 130.00 | 127.19 | 1,006,800 |
| 2026-05-21 | 136.00 | 139.00 | 119.00 | 126.00 | 123.28 | 3,418,500 |
| 2026-05-20 | 138.00 | 143.00 | 135.00 | 136.00 | 133.06 | 507,300 |
| 2026-05-19 | 146.00 | 149.00 | 131.00 | 137.00 | 134.04 | 2,461,600 |
| 2026-05-18 | 149.00 | 151.00 | 140.00 | 146.00 | 142.85 | 1,259,900 |
| 2026-05-15 | 149.00 | 149.00 | 149.00 | 149.00 | 145.78 | 0 |
| 2026-05-14 | 149.00 | 149.00 | 149.00 | 149.00 | 145.78 | 0 |
| 2026-05-13 | 148.00 | 152.00 | 148.00 | 149.00 | 145.78 | 389,200 |
| 2026-05-12 | 151.00 | 152.00 | 147.00 | 149.00 | 145.78 | 285,000 |
| 2026-05-11 | 151.00 | 154.00 | 147.00 | 151.00 | 147.74 | 626,700 |
| 2026-05-08 | 154.00 | 155.00 | 150.00 | 150.00 | 146.76 | 766,800 |
| 2026-05-07 | 152.00 | 155.00 | 150.00 | 154.00 | 150.68 | 1,371,500 |
| 2026-05-06 | 152.00 | 154.00 | 150.00 | 152.00 | 148.72 | 1,004,600 |
| 2026-05-05 | 153.00 | 153.00 | 149.00 | 152.00 | 148.72 | 1,441,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 3.0000 IDR |
| 2025-07-02 | 3.7500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.