PT Global Sukses Digital Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 156.00 | 158.00 | 151.00 | 152.00 | 148.72 | 1,167,800 |
| 2026-05-01 | 153.00 | 153.00 | 153.00 | 153.00 | 149.70 | 0 |
| 2026-04-30 | 165.00 | 172.00 | 152.00 | 153.00 | 149.70 | 11,568,400 |
| 2026-04-29 | 150.00 | 151.00 | 148.00 | 149.00 | 145.78 | 247,400 |
| 2026-04-28 | 149.00 | 154.00 | 148.00 | 148.00 | 144.81 | 681,600 |
| 2026-04-27 | 154.00 | 154.00 | 145.00 | 150.00 | 146.76 | 558,200 |
| 2026-04-24 | 159.00 | 159.00 | 146.00 | 150.00 | 146.76 | 2,116,700 |
| 2026-04-23 | 158.00 | 164.00 | 154.00 | 158.00 | 154.59 | 2,347,000 |
| 2026-04-22 | 164.00 | 165.00 | 154.00 | 158.00 | 154.59 | 1,004,200 |
| 2026-04-21 | 157.00 | 165.00 | 154.00 | 159.00 | 155.57 | 874,700 |
| 2026-04-20 | 159.00 | 160.00 | 153.00 | 156.00 | 152.63 | 1,582,700 |
| 2026-04-17 | 165.00 | 165.00 | 158.00 | 159.00 | 155.57 | 1,129,200 |
| 2026-04-16 | 165.00 | 168.00 | 160.00 | 160.00 | 156.55 | 1,128,800 |
| 2026-04-15 | 167.00 | 168.00 | 161.00 | 165.00 | 161.44 | 1,376,700 |
| 2026-04-14 | 166.00 | 170.00 | 160.00 | 165.00 | 161.44 | 1,959,600 |
| 2026-04-13 | 160.00 | 172.00 | 155.00 | 163.00 | 159.48 | 3,882,900 |
| 2026-04-10 | 150.00 | 164.00 | 148.00 | 160.00 | 156.55 | 1,813,200 |
| 2026-04-09 | 151.00 | 153.00 | 147.00 | 150.00 | 146.76 | 535,200 |
| 2026-04-08 | 154.00 | 154.00 | 150.00 | 151.00 | 147.74 | 124,100 |
| 2026-04-07 | 151.00 | 155.00 | 141.00 | 150.00 | 146.76 | 1,381,500 |
| 2026-04-06 | 148.00 | 154.00 | 148.00 | 152.00 | 148.72 | 192,100 |
| 2026-04-02 | 152.00 | 154.00 | 147.00 | 148.00 | 144.81 | 181,900 |
| 2026-04-01 | 152.00 | 155.00 | 151.00 | 151.00 | 147.74 | 428,700 |
| 2026-03-31 | 156.00 | 161.00 | 149.00 | 152.00 | 148.72 | 443,500 |
| 2026-03-30 | 152.00 | 158.00 | 151.00 | 151.00 | 147.74 | 1,262,500 |
| 2026-03-27 | 151.00 | 154.00 | 149.00 | 150.00 | 146.76 | 460,900 |
| 2026-03-26 | 157.00 | 159.00 | 150.00 | 155.00 | 151.65 | 472,200 |
| 2026-03-25 | 161.00 | 163.00 | 153.00 | 156.00 | 152.63 | 488,700 |
| 2026-03-17 | 149.00 | 161.00 | 144.00 | 160.00 | 156.55 | 1,068,000 |
| 2026-03-16 | 145.00 | 154.00 | 140.00 | 150.00 | 146.76 | 825,900 |
| 2026-03-13 | 150.00 | 152.00 | 140.00 | 141.00 | 137.96 | 432,700 |
| 2026-03-12 | 151.00 | 151.00 | 146.00 | 150.00 | 146.76 | 438,700 |
| 2026-03-11 | 150.00 | 150.00 | 145.00 | 150.00 | 146.76 | 199,600 |
| 2026-03-10 | 149.00 | 155.00 | 140.00 | 148.00 | 144.81 | 620,500 |
| 2026-03-09 | 147.00 | 152.00 | 139.00 | 149.00 | 145.78 | 674,500 |
| 2026-03-06 | 152.00 | 152.00 | 148.00 | 148.00 | 144.81 | 859,900 |
| 2026-03-05 | 152.00 | 156.00 | 152.00 | 152.00 | 148.72 | 861,000 |
| 2026-03-04 | 157.00 | 157.00 | 142.00 | 154.00 | 150.68 | 2,749,400 |
| 2026-03-03 | 156.00 | 164.00 | 151.00 | 156.00 | 152.63 | 1,856,200 |
| 2026-03-02 | 161.00 | 161.00 | 151.00 | 156.00 | 152.63 | 2,134,500 |
| 2026-02-27 | 160.00 | 186.00 | 155.00 | 163.00 | 159.48 | 18,313,800 |
| 2026-02-26 | 173.00 | 173.00 | 158.00 | 160.00 | 156.55 | 1,358,100 |
| 2026-02-25 | 171.00 | 175.00 | 163.00 | 173.00 | 169.27 | 1,227,900 |
| 2026-02-24 | 175.00 | 175.00 | 169.00 | 169.00 | 165.35 | 1,438,900 |
| 2026-02-23 | 175.00 | 177.00 | 172.00 | 175.00 | 171.22 | 1,342,400 |
| 2026-02-20 | 179.00 | 180.00 | 170.00 | 173.00 | 169.27 | 2,450,100 |
| 2026-02-19 | 179.00 | 180.00 | 171.00 | 177.00 | 173.18 | 7,313,700 |
| 2026-02-18 | 170.00 | 177.00 | 168.00 | 176.00 | 172.20 | 2,399,700 |
| 2026-02-13 | 175.00 | 176.00 | 166.00 | 170.00 | 166.33 | 1,960,300 |
| 2026-02-12 | 170.00 | 175.00 | 162.00 | 171.00 | 167.31 | 3,733,000 |
| 2026-02-11 | 156.00 | 169.00 | 155.00 | 169.00 | 165.35 | 3,386,500 |
| 2026-02-10 | 157.00 | 162.00 | 150.00 | 157.00 | 153.61 | 1,361,600 |
| 2026-02-09 | 150.00 | 158.00 | 150.00 | 154.00 | 150.68 | 1,372,200 |
| 2026-02-06 | 157.00 | 157.00 | 147.00 | 153.00 | 149.70 | 1,403,800 |
| 2026-02-05 | 164.00 | 164.00 | 156.00 | 157.00 | 153.61 | 880,000 |
| 2026-02-04 | 157.00 | 169.00 | 154.00 | 162.00 | 158.50 | 3,154,900 |
| 2026-02-03 | 144.00 | 159.00 | 138.00 | 156.00 | 152.63 | 4,532,000 |
| 2026-02-02 | 168.00 | 169.00 | 143.00 | 145.00 | 141.87 | 11,780,500 |
| 2026-01-30 | 169.00 | 173.00 | 160.00 | 168.00 | 164.37 | 2,002,900 |
| 2026-01-29 | 168.00 | 173.00 | 142.00 | 169.00 | 165.35 | 8,507,100 |
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.