PT Global Sukses Digital Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 138.00 | 138.00 | 129.00 | 134.00 | 134.00 | 5,296,200 |
| 2026-10-16 | 140.00 | 149.00 | 138.00 | 138.00 | 138.00 | 4,395,000 |
| 2026-10-15 | 159.00 | 160.00 | 152.00 | 153.00 | 153.00 | 317,100 |
| 2026-10-14 | 157.00 | 168.00 | 155.00 | 159.00 | 159.00 | 2,633,600 |
| 2026-10-13 | 154.00 | 156.00 | 149.00 | 156.00 | 156.00 | 1,705,300 |
| 2026-10-12 | 159.00 | 160.00 | 151.00 | 156.00 | 156.00 | 895,200 |
| 2026-10-09 | 160.00 | 161.00 | 155.00 | 159.00 | 159.00 | 347,300 |
| 2026-10-08 | 164.00 | 164.00 | 158.00 | 159.00 | 159.00 | 748,600 |
| 2026-10-07 | 164.00 | 165.00 | 160.00 | 163.00 | 163.00 | 163,600 |
| 2026-10-06 | 165.00 | 169.00 | 157.00 | 163.00 | 163.00 | 917,200 |
| 2026-10-05 | 157.00 | 168.00 | 157.00 | 165.00 | 165.00 | 828,400 |
| 2026-10-02 | 164.00 | 164.00 | 154.00 | 158.00 | 158.00 | 495,000 |
| 2026-10-01 | 164.00 | 166.00 | 159.00 | 160.00 | 160.00 | 535,400 |
| 2026-09-30 | 162.00 | 164.00 | 158.00 | 163.00 | 163.00 | 1,048,300 |
| 2026-09-29 | 167.00 | 167.00 | 151.00 | 163.00 | 163.00 | 4,109,900 |
| 2026-09-28 | 172.00 | 172.00 | 159.00 | 167.00 | 167.00 | 2,805,200 |
| 2026-09-25 | 183.00 | 183.00 | 162.00 | 171.00 | 171.00 | 6,275,300 |
| 2026-09-24 | 172.00 | 186.00 | 168.00 | 183.00 | 183.00 | 6,157,500 |
| 2026-09-23 | 170.00 | 171.00 | 167.00 | 169.00 | 169.00 | 1,244,900 |
| 2026-09-22 | 173.00 | 173.00 | 165.00 | 172.00 | 172.00 | 1,196,100 |
| 2026-09-21 | 171.00 | 174.00 | 169.00 | 171.00 | 171.00 | 1,191,700 |
| 2026-09-18 | 175.00 | 175.00 | 167.00 | 171.00 | 171.00 | 2,176,300 |
| 2026-09-17 | 175.00 | 179.00 | 172.00 | 174.00 | 174.00 | 2,180,400 |
| 2026-09-16 | 173.00 | 192.00 | 173.00 | 174.00 | 174.00 | 19,919,500 |
| 2026-09-15 | 169.00 | 172.00 | 165.00 | 171.00 | 171.00 | 2,529,000 |
| 2026-09-14 | 165.00 | 169.00 | 164.00 | 165.00 | 165.00 | 863,500 |
| 2026-09-11 | 163.00 | 169.00 | 163.00 | 164.00 | 164.00 | 1,559,400 |
| 2026-09-10 | 167.00 | 171.00 | 165.00 | 170.00 | 170.00 | 1,927,000 |
| 2026-09-09 | 170.00 | 173.00 | 167.00 | 171.00 | 171.00 | 2,283,900 |
| 2026-09-08 | 172.00 | 172.00 | 167.00 | 169.00 | 169.00 | 2,446,100 |
| 2026-09-07 | 171.00 | 177.00 | 170.00 | 171.00 | 171.00 | 1,758,100 |
| 2026-09-04 | 171.00 | 172.00 | 171.00 | 171.00 | 171.00 | 871,400 |
| 2026-09-03 | 170.00 | 173.00 | 169.00 | 171.00 | 171.00 | 747,800 |
| 2026-09-02 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | 768,900 |
| 2026-09-01 | 171.00 | 174.00 | 170.00 | 170.00 | 170.00 | 1,168,100 |
| 2026-08-31 | 173.00 | 174.00 | 169.00 | 171.00 | 171.00 | 2,538,100 |
| 2026-08-28 | 177.00 | 178.00 | 171.00 | 172.00 | 172.00 | 1,482,400 |
| 2026-08-27 | 156.00 | 185.00 | 156.00 | 171.00 | 171.00 | 13,451,200 |
| 2026-08-26 | 165.00 | 169.00 | 165.00 | 165.00 | 165.00 | 1,622,500 |
| 2026-08-25 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-08-24 | 168.00 | 171.00 | 167.00 | 168.00 | 168.00 | 1,326,800 |
| 2026-08-21 | 169.00 | 178.00 | 167.00 | 168.00 | 168.00 | 7,458,000 |
| 2026-08-20 | 168.00 | 170.00 | 165.00 | 168.00 | 168.00 | 2,412,900 |
| 2026-08-19 | 172.00 | 173.00 | 166.00 | 167.00 | 167.00 | 3,017,100 |
| 2026-08-18 | 174.00 | 174.00 | 166.00 | 169.00 | 169.00 | 3,667,100 |
| 2026-08-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-14 | 175.00 | 175.00 | 162.00 | 170.00 | 170.00 | 5,739,800 |
| 2026-08-13 | 173.00 | 185.00 | 164.00 | 166.00 | 166.00 | 16,465,400 |
| 2026-08-12 | 163.00 | 176.00 | 162.00 | 169.00 | 169.00 | 6,750,800 |
| 2026-08-11 | 177.00 | 177.00 | 162.00 | 167.00 | 167.00 | 2,823,500 |
| 2026-08-10 | 178.00 | 180.00 | 175.00 | 176.00 | 176.00 | 1,554,400 |
| 2026-08-07 | 177.00 | 184.00 | 174.00 | 179.00 | 179.00 | 7,270,800 |
| 2026-08-06 | 180.00 | 180.00 | 173.00 | 177.00 | 177.00 | 3,702,700 |
| 2026-08-05 | 170.00 | 185.00 | 167.00 | 177.00 | 177.00 | 21,098,900 |
| 2026-08-04 | 160.00 | 174.00 | 157.00 | 167.00 | 167.00 | 9,628,600 |
| 2026-08-03 | 164.00 | 167.00 | 151.00 | 159.00 | 159.00 | 7,980,600 |
| 2026-07-31 | 169.00 | 191.00 | 154.00 | 163.00 | 163.00 | 83,595,000 |
| 2026-07-30 | 147.00 | 180.00 | 144.00 | 160.00 | 160.00 | 97,982,300 |
| 2026-07-29 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | 284,800 |
| 2026-07-28 | 135.00 | 138.00 | 134.00 | 134.00 | 134.00 | 292,100 |
Page 1 of 2 · 66 trading daysOlder →
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.