PT Global Sukses Digital Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 151.00 | 176.00 | 150.00 | 163.00 | 155.60 | 27,090,300 |
| 2025-05-08 | 152.00 | 155.00 | 148.00 | 151.00 | 144.14 | 1,218,000 |
| 2025-05-07 | 155.00 | 155.00 | 148.00 | 152.00 | 145.10 | 2,365,000 |
| 2025-05-06 | 160.00 | 160.00 | 155.00 | 155.00 | 147.96 | 1,821,700 |
| 2025-05-05 | 161.00 | 164.00 | 159.00 | 160.00 | 152.73 | 3,293,600 |
| 2025-05-02 | 161.00 | 163.00 | 159.00 | 160.00 | 152.73 | 1,578,800 |
| 2025-04-30 | 159.00 | 163.00 | 156.00 | 160.00 | 152.73 | 5,383,200 |
| 2025-04-29 | 159.00 | 161.00 | 150.00 | 159.00 | 151.78 | 4,534,800 |
| 2025-04-28 | 159.00 | 165.00 | 155.00 | 159.00 | 151.78 | 13,387,500 |
| 2025-04-25 | 152.00 | 157.00 | 150.00 | 153.00 | 146.05 | 6,373,800 |
| 2025-04-24 | 157.00 | 162.00 | 148.00 | 151.00 | 144.14 | 9,527,800 |
| 2025-04-23 | 146.00 | 155.00 | 140.00 | 152.00 | 145.10 | 8,566,000 |
| 2025-04-22 | 143.00 | 146.00 | 140.00 | 146.00 | 139.37 | 2,984,500 |
| 2025-04-21 | 143.00 | 156.00 | 139.00 | 141.00 | 134.60 | 8,803,800 |
| 2025-04-17 | 163.00 | 170.00 | 139.00 | 140.00 | 133.64 | 34,565,200 |
| 2025-04-16 | 118.00 | 159.00 | 118.00 | 159.00 | 151.78 | 46,242,000 |
| 2025-04-15 | 118.00 | 122.00 | 114.00 | 118.00 | 112.64 | 1,605,600 |
| 2025-04-14 | 118.00 | 122.00 | 117.00 | 120.00 | 114.55 | 902,700 |
| 2025-04-11 | 116.00 | 129.00 | 108.00 | 117.00 | 111.69 | 2,509,500 |
| 2025-04-10 | 107.00 | 128.00 | 107.00 | 116.00 | 110.73 | 3,587,500 |
| 2025-04-09 | 111.00 | 114.00 | 104.00 | 104.00 | 99.278 | 1,498,500 |
| 2025-04-08 | 117.00 | 125.00 | 110.00 | 110.00 | 105.01 | 1,778,100 |
| 2025-03-27 | 119.00 | 140.00 | 115.00 | 125.00 | 119.32 | 17,001,700 |
| 2025-03-26 | 106.00 | 118.00 | 106.00 | 114.00 | 108.82 | 2,837,400 |
| 2025-03-25 | 115.00 | 118.00 | 105.00 | 105.00 | 100.23 | 996,100 |
| 2025-03-24 | 118.00 | 118.00 | 95.000 | 114.00 | 108.82 | 4,526,900 |
| 2025-03-21 | 124.00 | 127.00 | 118.00 | 118.00 | 112.64 | 1,851,500 |
| 2025-03-20 | 123.00 | 128.00 | 120.00 | 121.00 | 115.51 | 1,661,800 |
| 2025-03-19 | 119.00 | 133.00 | 119.00 | 123.00 | 117.41 | 2,934,500 |
| 2025-03-18 | 129.00 | 150.00 | 100.00 | 119.00 | 113.60 | 6,129,600 |
| 2025-03-17 | 133.00 | 137.00 | 126.00 | 129.00 | 123.14 | 2,024,700 |
| 2025-03-14 | 143.00 | 144.00 | 133.00 | 133.00 | 126.96 | 2,447,300 |
| 2025-03-13 | 143.00 | 148.00 | 141.00 | 143.00 | 136.51 | 956,400 |
| 2025-03-12 | 146.00 | 149.00 | 142.00 | 143.00 | 136.51 | 1,817,600 |
| 2025-03-11 | 148.00 | 150.00 | 146.00 | 147.00 | 140.33 | 1,614,200 |
| 2025-03-10 | 151.00 | 154.00 | 148.00 | 148.00 | 141.28 | 5,523,900 |
| 2025-03-07 | 152.00 | 153.00 | 148.00 | 150.00 | 143.19 | 923,000 |
| 2025-03-06 | 150.00 | 152.00 | 148.00 | 150.00 | 143.19 | 1,251,900 |
| 2025-03-05 | 145.00 | 162.00 | 145.00 | 149.00 | 142.23 | 13,113,300 |
| 2025-03-04 | 153.00 | 154.00 | 143.00 | 143.00 | 136.51 | 3,629,300 |
| 2025-03-03 | 150.00 | 157.00 | 150.00 | 153.00 | 146.05 | 2,273,800 |
| 2025-02-28 | 162.00 | 164.00 | 142.00 | 150.00 | 143.19 | 8,242,900 |
| 2025-02-27 | 143.00 | 164.00 | 139.00 | 161.00 | 153.69 | 21,854,500 |
| 2025-02-26 | 151.00 | 151.00 | 139.00 | 142.00 | 135.55 | 4,620,100 |
| 2025-02-25 | 153.00 | 158.00 | 151.00 | 151.00 | 144.14 | 1,826,900 |
| 2025-02-24 | 152.00 | 158.00 | 152.00 | 153.00 | 146.05 | 2,931,200 |
| 2025-02-21 | 160.00 | 161.00 | 155.00 | 158.00 | 150.83 | 1,098,200 |
| 2025-02-20 | 159.00 | 166.00 | 158.00 | 159.00 | 151.78 | 2,523,000 |
| 2025-02-19 | 160.00 | 163.00 | 157.00 | 159.00 | 151.78 | 2,954,100 |
| 2025-02-18 | 155.00 | 168.00 | 155.00 | 159.00 | 151.78 | 6,055,400 |
| 2025-02-17 | 151.00 | 159.00 | 151.00 | 154.00 | 147.01 | 3,644,900 |
| 2025-02-14 | 152.00 | 153.00 | 150.00 | 151.00 | 144.14 | 1,272,500 |
| 2025-02-13 | 150.00 | 157.00 | 150.00 | 152.00 | 145.10 | 3,049,500 |
| 2025-02-12 | 150.00 | 155.00 | 148.00 | 150.00 | 143.19 | 2,610,900 |
| 2025-02-11 | 154.00 | 159.00 | 146.00 | 150.00 | 143.19 | 4,350,100 |
| 2025-02-10 | 170.00 | 172.00 | 155.00 | 155.00 | 147.96 | 6,051,300 |
| 2025-02-07 | 177.00 | 178.00 | 166.00 | 170.00 | 162.28 | 4,560,300 |
| 2025-02-06 | 168.00 | 187.00 | 165.00 | 175.00 | 167.05 | 31,684,300 |
| 2025-02-05 | 172.00 | 179.00 | 161.00 | 168.00 | 160.37 | 17,772,800 |
| 2025-02-04 | 161.00 | 184.00 | 160.00 | 172.00 | 164.19 | 31,674,900 |
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.