PT Global Sukses Digital Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 162.00 | 168.00 | 157.00 | 160.00 | 152.73 | 6,790,400 |
| 2025-01-31 | 156.00 | 165.00 | 151.00 | 159.00 | 151.78 | 5,052,600 |
| 2025-01-30 | 167.00 | 168.00 | 156.00 | 156.00 | 148.92 | 4,226,200 |
| 2025-01-24 | 167.00 | 171.00 | 167.00 | 168.00 | 160.37 | 2,484,600 |
| 2025-01-23 | 169.00 | 175.00 | 168.00 | 168.00 | 160.37 | 7,181,500 |
| 2025-01-22 | 170.00 | 181.00 | 168.00 | 168.00 | 160.37 | 14,755,700 |
| 2025-01-21 | 177.00 | 177.00 | 168.00 | 170.00 | 162.28 | 4,512,500 |
| 2025-01-20 | 165.00 | 175.00 | 163.00 | 174.00 | 166.10 | 8,975,700 |
| 2025-01-17 | 169.00 | 170.00 | 163.00 | 164.00 | 156.55 | 7,161,000 |
| 2025-01-16 | 178.00 | 178.00 | 165.00 | 169.00 | 161.33 | 15,738,900 |
| 2025-01-15 | 183.00 | 185.00 | 177.00 | 180.00 | 171.83 | 5,414,600 |
| 2025-01-14 | 178.00 | 188.00 | 178.00 | 183.00 | 174.69 | 4,612,700 |
| 2025-01-13 | 188.00 | 188.00 | 174.00 | 180.00 | 171.83 | 6,454,300 |
| 2025-01-10 | 185.00 | 191.00 | 182.00 | 183.00 | 174.69 | 5,716,200 |
| 2025-01-09 | 196.00 | 196.00 | 185.00 | 185.00 | 176.60 | 6,476,600 |
| 2025-01-08 | 204.00 | 206.00 | 193.00 | 194.00 | 185.19 | 9,508,500 |
| 2025-01-07 | 210.00 | 212.00 | 196.00 | 202.00 | 192.83 | 20,375,800 |
| 2025-01-06 | 195.00 | 210.00 | 192.00 | 210.00 | 200.46 | 16,612,600 |
| 2025-01-03 | 189.00 | 212.00 | 188.00 | 193.00 | 184.24 | 22,883,400 |
| 2025-01-02 | 188.00 | 193.00 | 185.00 | 189.00 | 180.42 | 3,304,300 |
| 2024-12-30 | 197.00 | 198.00 | 185.00 | 188.00 | 179.46 | 7,539,900 |
| 2024-12-27 | 196.00 | 208.00 | 195.00 | 195.00 | 186.15 | 7,129,400 |
| 2024-12-24 | 200.00 | 208.00 | 195.00 | 196.00 | 187.10 | 8,118,200 |
| 2024-12-23 | 216.00 | 218.00 | 198.00 | 198.00 | 189.01 | 21,625,100 |
| 2024-12-20 | 212.00 | 232.00 | 210.00 | 212.00 | 202.37 | 13,946,100 |
| 2024-12-19 | 250.00 | 252.00 | 202.00 | 210.00 | 200.46 | 38,952,400 |
| 2024-12-18 | 195.00 | 250.00 | 194.00 | 250.00 | 238.65 | 86,746,700 |
| 2024-12-17 | 210.00 | 224.00 | 196.00 | 196.00 | 187.10 | 11,363,700 |
| 2024-12-16 | 230.00 | 234.00 | 206.00 | 206.00 | 196.65 | 11,988,100 |
| 2024-12-13 | 240.00 | 242.00 | 230.00 | 230.00 | 219.56 | 5,918,800 |
| 2024-12-12 | 246.00 | 252.00 | 236.00 | 238.00 | 227.19 | 9,012,200 |
| 2024-12-11 | 254.00 | 258.00 | 244.00 | 244.00 | 232.92 | 7,940,200 |
| 2024-12-10 | 260.00 | 268.00 | 240.00 | 252.00 | 240.56 | 29,984,300 |
| 2024-12-09 | 264.00 | 270.00 | 252.00 | 256.00 | 244.38 | 12,748,500 |
| 2024-12-06 | 258.00 | 280.00 | 258.00 | 262.00 | 250.10 | 30,704,300 |
| 2024-12-05 | 266.00 | 270.00 | 248.00 | 256.00 | 244.38 | 13,664,100 |
| 2024-12-04 | 294.00 | 310.00 | 266.00 | 266.00 | 253.92 | 102,537,600 |
| 2024-12-03 | 232.00 | 290.00 | 228.00 | 290.00 | 276.83 | 98,090,500 |
| 2024-12-02 | 254.00 | 266.00 | 224.00 | 232.00 | 221.47 | 32,403,200 |
| 2024-11-29 | 284.00 | 290.00 | 254.00 | 254.00 | 242.47 | 50,119,200 |
| 2024-11-28 | 266.00 | 282.00 | 246.00 | 282.00 | 269.20 | 46,022,500 |
| 2024-11-26 | 278.00 | 304.00 | 256.00 | 264.00 | 252.01 | 82,653,300 |
| 2024-11-25 | 320.00 | 336.00 | 266.00 | 270.00 | 257.74 | 107,938,200 |
| 2024-11-22 | 300.00 | 360.00 | 294.00 | 328.00 | 313.11 | 302,730,500 |
| 2024-11-21 | 264.00 | 320.00 | 240.00 | 300.00 | 286.38 | 430,622,300 |
| 2024-11-20 | 224.00 | 270.00 | 204.00 | 262.00 | 250.10 | 196,410,800 |
| 2024-11-19 | 180.00 | 236.00 | 177.00 | 222.00 | 211.92 | 90,512,800 |
| 2024-11-18 | 187.00 | 187.00 | 176.00 | 177.00 | 168.96 | 5,193,000 |
| 2024-11-15 | 165.00 | 191.00 | 163.00 | 186.00 | 177.55 | 15,065,900 |
| 2024-11-14 | 161.00 | 170.00 | 158.00 | 165.00 | 157.51 | 9,232,700 |
| 2024-11-13 | 155.00 | 172.00 | 150.00 | 160.00 | 152.73 | 185,667,600 |
| 2024-11-12 | 156.00 | 156.00 | 152.00 | 155.00 | 147.96 | 1,052,800 |
| 2024-11-11 | 163.00 | 163.00 | 155.00 | 156.00 | 148.92 | 1,708,700 |
| 2024-11-08 | 176.00 | 178.00 | 161.00 | 163.00 | 155.60 | 1,728,100 |
| 2024-11-07 | 169.00 | 172.00 | 161.00 | 162.00 | 154.64 | 1,381,200 |
| 2024-11-06 | 171.00 | 184.00 | 163.00 | 168.00 | 160.37 | 6,844,100 |
| 2024-11-05 | 158.00 | 190.00 | 157.00 | 170.00 | 162.28 | 18,682,400 |
| 2024-11-04 | 174.00 | 176.00 | 156.00 | 156.00 | 148.92 | 9,906,800 |
| 2024-11-01 | 147.00 | 195.00 | 147.00 | 172.00 | 164.19 | 71,079,200 |
| 2024-10-31 | 150.00 | 155.00 | 143.00 | 147.00 | 140.33 | 2,679,200 |
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.