PT Global Sukses Digital Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 134.00 | 138.00 | 134.00 | 136.00 | 133.06 | 926,200 |
| 2025-08-11 | 137.00 | 138.00 | 131.00 | 134.00 | 131.11 | 2,032,300 |
| 2025-08-08 | 136.00 | 140.00 | 135.00 | 137.00 | 134.04 | 1,899,200 |
| 2025-08-07 | 142.00 | 142.00 | 136.00 | 138.00 | 135.02 | 785,500 |
| 2025-08-06 | 136.00 | 142.00 | 136.00 | 140.00 | 136.98 | 2,315,000 |
| 2025-08-05 | 142.00 | 142.00 | 137.00 | 138.00 | 135.02 | 701,900 |
| 2025-08-04 | 141.00 | 145.00 | 136.00 | 142.00 | 138.94 | 2,201,700 |
| 2025-08-01 | 142.00 | 145.00 | 141.00 | 141.00 | 137.96 | 2,075,800 |
| 2025-07-31 | 135.00 | 152.00 | 135.00 | 145.00 | 141.87 | 12,885,200 |
| 2025-07-30 | 136.00 | 137.00 | 132.00 | 135.00 | 132.09 | 556,100 |
| 2025-07-29 | 140.00 | 143.00 | 134.00 | 136.00 | 133.06 | 1,878,800 |
| 2025-07-28 | 137.00 | 143.00 | 135.00 | 140.00 | 136.98 | 3,591,100 |
| 2025-07-25 | 139.00 | 139.00 | 134.00 | 137.00 | 134.04 | 612,900 |
| 2025-07-24 | 140.00 | 141.00 | 137.00 | 140.00 | 136.98 | 509,000 |
| 2025-07-23 | 137.00 | 140.00 | 135.00 | 138.00 | 135.02 | 1,027,900 |
| 2025-07-22 | 141.00 | 141.00 | 136.00 | 136.00 | 133.06 | 1,039,500 |
| 2025-07-21 | 142.00 | 142.00 | 138.00 | 141.00 | 137.96 | 687,000 |
| 2025-07-18 | 147.00 | 147.00 | 141.00 | 142.00 | 138.94 | 1,448,700 |
| 2025-07-17 | 147.00 | 149.00 | 143.00 | 145.00 | 141.87 | 611,800 |
| 2025-07-16 | 150.00 | 155.00 | 143.00 | 147.00 | 143.83 | 725,000 |
| 2025-07-15 | 151.00 | 151.00 | 146.00 | 147.00 | 143.83 | 433,600 |
| 2025-07-14 | 153.00 | 153.00 | 147.00 | 151.00 | 147.74 | 630,600 |
| 2025-07-11 | 153.00 | 154.00 | 149.00 | 153.00 | 149.70 | 293,900 |
| 2025-07-10 | 155.00 | 156.00 | 149.00 | 153.00 | 149.70 | 867,600 |
| 2025-07-09 | 156.00 | 161.00 | 153.00 | 156.00 | 152.63 | 392,500 |
| 2025-07-08 | 152.00 | 159.00 | 152.00 | 156.00 | 152.63 | 590,300 |
| 2025-07-07 | 151.00 | 153.00 | 149.00 | 151.00 | 147.74 | 56,400 |
| 2025-07-04 | 152.00 | 153.00 | 148.00 | 151.00 | 147.74 | 828,400 |
| 2025-07-03 | 152.00 | 154.00 | 151.00 | 152.00 | 148.72 | 140,200 |
| 2025-07-02 | 154.00 | 157.00 | 150.00 | 152.00 | 148.72 | 998,600 |
| 2025-07-01 | 154.00 | 161.00 | 153.00 | 154.00 | 147.01 | 535,200 |
| 2025-06-30 | 155.00 | 160.00 | 150.00 | 154.00 | 147.01 | 4,865,700 |
| 2025-06-26 | 149.00 | 157.00 | 147.00 | 155.00 | 147.96 | 1,510,600 |
| 2025-06-25 | 154.00 | 155.00 | 149.00 | 149.00 | 142.23 | 435,500 |
| 2025-06-24 | 149.00 | 159.00 | 148.00 | 153.00 | 146.05 | 704,800 |
| 2025-06-23 | 153.00 | 153.00 | 141.00 | 148.00 | 141.28 | 1,206,300 |
| 2025-06-20 | 160.00 | 160.00 | 153.00 | 155.00 | 147.96 | 1,388,900 |
| 2025-06-19 | 163.00 | 163.00 | 158.00 | 160.00 | 152.73 | 1,161,700 |
| 2025-06-18 | 167.00 | 167.00 | 160.00 | 163.00 | 155.60 | 1,053,500 |
| 2025-06-17 | 167.00 | 174.00 | 165.00 | 165.00 | 157.51 | 558,400 |
| 2025-06-16 | 171.00 | 175.00 | 164.00 | 166.00 | 158.46 | 1,014,700 |
| 2025-06-13 | 180.00 | 180.00 | 170.00 | 171.00 | 163.24 | 1,929,200 |
| 2025-06-12 | 173.00 | 182.00 | 167.00 | 175.00 | 167.05 | 6,245,600 |
| 2025-06-11 | 161.00 | 181.00 | 156.00 | 171.00 | 163.24 | 6,436,700 |
| 2025-06-10 | 153.00 | 162.00 | 153.00 | 160.00 | 152.73 | 1,311,200 |
| 2025-06-05 | 164.00 | 164.00 | 152.00 | 154.00 | 147.01 | 3,500,700 |
| 2025-06-04 | 165.00 | 167.00 | 161.00 | 162.00 | 154.64 | 916,200 |
| 2025-06-03 | 165.00 | 167.00 | 162.00 | 165.00 | 157.51 | 2,276,300 |
| 2025-06-02 | 168.00 | 168.00 | 161.00 | 165.00 | 157.51 | 1,248,200 |
| 2025-05-28 | 168.00 | 172.00 | 165.00 | 168.00 | 160.37 | 1,015,700 |
| 2025-05-27 | 170.00 | 172.00 | 166.00 | 168.00 | 160.37 | 1,319,000 |
| 2025-05-26 | 167.00 | 176.00 | 167.00 | 170.00 | 162.28 | 1,560,200 |
| 2025-05-23 | 171.00 | 172.00 | 166.00 | 168.00 | 160.37 | 2,358,400 |
| 2025-05-22 | 170.00 | 176.00 | 169.00 | 171.00 | 163.24 | 4,734,900 |
| 2025-05-21 | 173.00 | 185.00 | 166.00 | 171.00 | 163.24 | 14,825,300 |
| 2025-05-20 | 170.00 | 178.00 | 164.00 | 173.00 | 165.14 | 12,247,800 |
| 2025-05-19 | 164.00 | 172.00 | 160.00 | 164.00 | 156.55 | 3,283,900 |
| 2025-05-16 | 166.00 | 169.00 | 163.00 | 164.00 | 156.55 | 1,304,500 |
| 2025-05-15 | 167.00 | 169.00 | 162.00 | 166.00 | 158.46 | 4,140,600 |
| 2025-05-14 | 165.00 | 168.00 | 159.00 | 166.00 | 158.46 | 7,403,800 |
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.