PT Global Sukses Digital Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 150.00 | 155.00 | 143.00 | 147.00 | 140.33 | 2,679,200 |
| 2024-10-30 | 146.00 | 153.00 | 142.00 | 152.00 | 145.10 | 1,025,800 |
| 2024-10-29 | 148.00 | 148.00 | 145.00 | 146.00 | 139.37 | 685,100 |
| 2024-10-28 | 155.00 | 156.00 | 146.00 | 146.00 | 139.37 | 2,947,600 |
| 2024-10-25 | 162.00 | 170.00 | 155.00 | 155.00 | 147.96 | 2,116,500 |
| 2024-10-24 | 171.00 | 171.00 | 161.00 | 161.00 | 153.69 | 890,800 |
| 2024-10-23 | 170.00 | 177.00 | 165.00 | 166.00 | 158.46 | 1,469,600 |
| 2024-10-22 | 170.00 | 172.00 | 167.00 | 170.00 | 162.28 | 881,000 |
| 2024-10-21 | 170.00 | 171.00 | 168.00 | 170.00 | 162.28 | 755,800 |
| 2024-10-18 | 171.00 | 172.00 | 169.00 | 170.00 | 162.28 | 326,900 |
| 2024-10-17 | 170.00 | 173.00 | 170.00 | 170.00 | 162.28 | 427,000 |
| 2024-10-16 | 171.00 | 175.00 | 169.00 | 171.00 | 163.24 | 2,308,000 |
| 2024-10-15 | 172.00 | 174.00 | 168.00 | 171.00 | 163.24 | 4,580,700 |
| 2024-10-14 | 176.00 | 177.00 | 170.00 | 172.00 | 164.19 | 902,600 |
| 2024-10-11 | 180.00 | 181.00 | 173.00 | 177.00 | 168.96 | 2,324,600 |
| 2024-10-10 | 161.00 | 182.00 | 161.00 | 180.00 | 171.83 | 11,154,800 |
| 2024-10-09 | 161.00 | 170.00 | 160.00 | 161.00 | 153.69 | 2,638,700 |
| 2024-10-08 | 155.00 | 166.00 | 155.00 | 160.00 | 152.73 | 3,256,500 |
| 2024-10-07 | 173.00 | 174.00 | 152.00 | 155.00 | 147.96 | 8,580,400 |
| 2024-10-04 | 181.00 | 181.00 | 173.00 | 173.00 | 165.14 | 1,561,700 |
| 2024-10-03 | 182.00 | 189.00 | 181.00 | 181.00 | 172.78 | 718,300 |
| 2024-10-02 | 190.00 | 191.00 | 176.00 | 182.00 | 173.74 | 3,252,700 |
| 2024-10-01 | 190.00 | 193.00 | 188.00 | 190.00 | 181.37 | 903,400 |
| 2024-09-30 | 193.00 | 200.00 | 188.00 | 189.00 | 180.42 | 6,272,000 |
| 2024-09-27 | 195.00 | 197.00 | 192.00 | 193.00 | 184.24 | 2,363,300 |
| 2024-09-26 | 194.00 | 197.00 | 194.00 | 195.00 | 186.15 | 7,561,400 |
| 2024-09-25 | 193.00 | 196.00 | 191.00 | 193.00 | 184.24 | 1,838,200 |
| 2024-09-24 | 193.00 | 194.00 | 190.00 | 191.00 | 182.33 | 3,176,000 |
| 2024-09-23 | 190.00 | 208.00 | 190.00 | 192.00 | 183.28 | 17,341,100 |
| 2024-09-20 | 190.00 | 200.00 | 187.00 | 189.00 | 180.42 | 3,808,100 |
| 2024-09-19 | 191.00 | 191.00 | 187.00 | 190.00 | 181.37 | 11,615,000 |
| 2024-09-18 | 192.00 | 192.00 | 188.00 | 189.00 | 180.42 | 2,137,000 |
| 2024-09-17 | 195.00 | 196.00 | 190.00 | 192.00 | 183.28 | 3,799,700 |
| 2024-09-13 | 192.00 | 195.00 | 190.00 | 194.00 | 185.19 | 1,881,900 |
| 2024-09-12 | 195.00 | 198.00 | 191.00 | 192.00 | 183.28 | 1,943,700 |
| 2024-09-11 | 198.00 | 199.00 | 193.00 | 194.00 | 185.19 | 1,861,300 |
| 2024-09-10 | 187.00 | 206.00 | 187.00 | 195.00 | 186.15 | 11,166,400 |
| 2024-09-09 | 194.00 | 195.00 | 187.00 | 187.00 | 178.51 | 5,049,100 |
| 2024-09-06 | 195.00 | 200.00 | 191.00 | 194.00 | 185.19 | 4,860,900 |
| 2024-09-05 | 200.00 | 204.00 | 191.00 | 197.00 | 188.05 | 3,991,300 |
| 2024-09-04 | 200.00 | 206.00 | 200.00 | 200.00 | 190.92 | 1,964,100 |
| 2024-09-03 | 206.00 | 208.00 | 200.00 | 200.00 | 190.92 | 2,682,100 |
| 2024-09-02 | 214.00 | 222.00 | 204.00 | 206.00 | 196.65 | 7,491,600 |
| 2024-08-30 | 202.00 | 218.00 | 202.00 | 214.00 | 204.28 | 3,697,900 |
| 2024-08-29 | 210.00 | 220.00 | 200.00 | 214.00 | 204.28 | 10,994,100 |
| 2024-08-28 | 220.00 | 222.00 | 206.00 | 210.00 | 200.46 | 7,558,100 |
| 2024-08-27 | 224.00 | 226.00 | 220.00 | 220.00 | 210.01 | 4,397,000 |
| 2024-08-26 | 222.00 | 228.00 | 220.00 | 224.00 | 213.83 | 2,746,000 |
| 2024-08-23 | 228.00 | 230.00 | 220.00 | 224.00 | 213.83 | 4,398,600 |
| 2024-08-22 | 230.00 | 230.00 | 224.00 | 228.00 | 217.65 | 3,633,200 |
| 2024-08-21 | 232.00 | 234.00 | 226.00 | 230.00 | 219.56 | 6,702,400 |
| 2024-08-20 | 240.00 | 242.00 | 232.00 | 232.00 | 221.47 | 8,476,300 |
| 2024-08-19 | 230.00 | 242.00 | 230.00 | 238.00 | 227.19 | 11,752,000 |
| 2024-08-16 | 228.00 | 236.00 | 228.00 | 230.00 | 219.56 | 11,459,000 |
| 2024-08-15 | 230.00 | 240.00 | 220.00 | 228.00 | 217.65 | 28,293,500 |
| 2024-08-14 | 236.00 | 242.00 | 226.00 | 230.00 | 219.56 | 11,938,000 |
| 2024-08-13 | 220.00 | 256.00 | 220.00 | 234.00 | 223.37 | 37,571,100 |
| 2024-08-12 | 262.00 | 262.00 | 228.00 | 240.00 | 229.10 | 101,084,300 |
| 2024-08-09 | 290.00 | 290.00 | 238.00 | 254.00 | 242.47 | 309,447,300 |
| 2024-08-08 | 222.00 | 244.00 | 210.00 | 244.00 | 232.92 | 70,714,300 |
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.