PT Global Sukses Digital Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 180.00 | 183.00 | 160.00 | 167.00 | 163.40 | 7,601,600 |
| 2026-01-27 | 190.00 | 194.00 | 180.00 | 188.00 | 183.94 | 8,099,100 |
| 2026-01-26 | 208.00 | 208.00 | 192.00 | 192.00 | 187.86 | 4,025,200 |
| 2026-01-23 | 220.00 | 220.00 | 191.00 | 208.00 | 203.51 | 8,745,900 |
| 2026-01-22 | 220.00 | 224.00 | 212.00 | 218.00 | 213.30 | 4,834,900 |
| 2026-01-21 | 218.00 | 220.00 | 208.00 | 220.00 | 215.25 | 4,983,600 |
| 2026-01-20 | 226.00 | 226.00 | 216.00 | 222.00 | 217.21 | 5,703,000 |
| 2026-01-19 | 238.00 | 270.00 | 218.00 | 226.00 | 221.12 | 38,528,500 |
| 2026-01-16 | 218.00 | 218.00 | 218.00 | 218.00 | 213.30 | 0 |
| 2026-01-15 | 232.00 | 234.00 | 218.00 | 218.00 | 213.30 | 6,842,000 |
| 2026-01-14 | 242.00 | 242.00 | 228.00 | 230.00 | 225.04 | 22,211,900 |
| 2026-01-13 | 242.00 | 250.00 | 230.00 | 242.00 | 236.78 | 4,388,700 |
| 2026-01-12 | 260.00 | 260.00 | 228.00 | 244.00 | 238.73 | 11,459,100 |
| 2026-01-09 | 256.00 | 262.00 | 250.00 | 252.00 | 246.56 | 14,050,900 |
| 2026-01-08 | 260.00 | 260.00 | 224.00 | 254.00 | 248.52 | 9,739,300 |
| 2026-01-07 | 276.00 | 276.00 | 252.00 | 260.00 | 254.39 | 12,457,800 |
| 2026-01-06 | 246.00 | 266.00 | 240.00 | 260.00 | 254.39 | 29,198,000 |
| 2026-01-05 | 238.00 | 246.00 | 232.00 | 244.00 | 238.73 | 10,345,400 |
| 2026-01-02 | 232.00 | 250.00 | 232.00 | 238.00 | 232.86 | 20,345,100 |
| 2026-01-01 | 232.00 | 232.00 | 232.00 | 232.00 | 226.99 | 0 |
| 2025-12-31 | 232.00 | 232.00 | 232.00 | 232.00 | 226.99 | 0 |
| 2025-12-30 | 238.00 | 242.00 | 230.00 | 232.00 | 226.99 | 2,708,800 |
| 2025-12-29 | 220.00 | 250.00 | 220.00 | 238.00 | 232.86 | 11,686,700 |
| 2025-12-26 | 214.00 | 214.00 | 214.00 | 214.00 | 209.38 | 0 |
| 2025-12-25 | 214.00 | 214.00 | 214.00 | 214.00 | 209.38 | 0 |
| 2025-12-24 | 206.00 | 228.00 | 202.00 | 214.00 | 209.38 | 8,676,400 |
| 2025-12-23 | 216.00 | 220.00 | 202.00 | 206.00 | 201.55 | 6,243,100 |
| 2025-12-22 | 240.00 | 244.00 | 214.00 | 216.00 | 211.34 | 10,164,900 |
| 2025-12-19 | 254.00 | 260.00 | 234.00 | 238.00 | 232.86 | 7,712,500 |
| 2025-12-18 | 268.00 | 276.00 | 244.00 | 252.00 | 246.56 | 46,842,500 |
| 2025-12-17 | 250.00 | 258.00 | 242.00 | 250.00 | 244.60 | 7,193,500 |
| 2025-12-16 | 248.00 | 274.00 | 242.00 | 246.00 | 240.69 | 38,317,000 |
| 2025-12-15 | 264.00 | 272.00 | 238.00 | 246.00 | 240.69 | 17,731,900 |
| 2025-12-12 | 268.00 | 278.00 | 252.00 | 254.00 | 248.52 | 49,170,000 |
| 2025-12-11 | 264.00 | 270.00 | 228.00 | 262.00 | 256.35 | 55,730,700 |
| 2025-12-10 | 266.00 | 276.00 | 250.00 | 262.00 | 256.35 | 28,231,400 |
| 2025-12-09 | 282.00 | 286.00 | 252.00 | 260.00 | 254.39 | 26,448,800 |
| 2025-12-08 | 246.00 | 294.00 | 246.00 | 274.00 | 268.09 | 110,930,300 |
| 2025-12-05 | 240.00 | 264.00 | 224.00 | 246.00 | 240.69 | 118,533,500 |
| 2025-12-04 | 220.00 | 246.00 | 212.00 | 234.00 | 228.95 | 47,732,100 |
| 2025-12-03 | 232.00 | 236.00 | 208.00 | 220.00 | 215.25 | 51,932,200 |
| 2025-12-02 | 202.00 | 256.00 | 192.00 | 234.00 | 228.95 | 172,440,000 |
| 2025-12-01 | 183.00 | 204.00 | 177.00 | 193.00 | 188.83 | 24,810,900 |
| 2025-11-28 | 172.00 | 190.00 | 171.00 | 181.00 | 177.09 | 13,957,000 |
| 2025-11-27 | 171.00 | 175.00 | 168.00 | 170.00 | 166.33 | 1,941,800 |
| 2025-11-26 | 176.00 | 177.00 | 169.00 | 171.00 | 167.31 | 2,913,400 |
| 2025-11-25 | 175.00 | 182.00 | 168.00 | 173.00 | 169.27 | 5,146,000 |
| 2025-11-24 | 162.00 | 175.00 | 162.00 | 170.00 | 166.33 | 11,204,100 |
| 2025-11-21 | 167.00 | 169.00 | 161.00 | 162.00 | 158.50 | 1,609,000 |
| 2025-11-20 | 169.00 | 170.00 | 167.00 | 167.00 | 163.40 | 1,804,300 |
| 2025-11-19 | 165.00 | 171.00 | 165.00 | 168.00 | 164.37 | 2,641,200 |
| 2025-11-18 | 165.00 | 174.00 | 164.00 | 164.00 | 160.46 | 5,146,600 |
| 2025-11-17 | 163.00 | 167.00 | 162.00 | 165.00 | 161.44 | 2,078,600 |
| 2025-11-14 | 164.00 | 165.00 | 161.00 | 162.00 | 158.50 | 1,256,800 |
| 2025-11-13 | 165.00 | 169.00 | 161.00 | 164.00 | 160.46 | 3,625,600 |
| 2025-11-12 | 157.00 | 174.00 | 156.00 | 165.00 | 161.44 | 13,108,100 |
| 2025-11-11 | 155.00 | 158.00 | 154.00 | 156.00 | 152.63 | 2,615,700 |
| 2025-11-10 | 157.00 | 159.00 | 154.00 | 155.00 | 151.65 | 3,844,100 |
| 2025-11-07 | 160.00 | 160.00 | 153.00 | 156.00 | 152.63 | 4,215,500 |
| 2025-11-06 | 148.00 | 179.00 | 148.00 | 160.00 | 156.55 | 36,479,700 |
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.