Global Sukses Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 66.000 | 67.000 | 66.000 | 67.000 | 67.000 | 282,400 |
| 2023-08-04 | 68.000 | 68.000 | 65.000 | 66.000 | 66.000 | 493,300 |
| 2023-08-03 | 67.000 | 68.000 | 66.000 | 68.000 | 68.000 | 206,800 |
| 2023-08-02 | 67.000 | 67.000 | 66.000 | 67.000 | 67.000 | 105,400 |
| 2023-08-01 | 69.000 | 69.000 | 66.000 | 67.000 | 67.000 | 701,100 |
| 2023-07-31 | 67.000 | 69.000 | 66.000 | 68.000 | 68.000 | 341,600 |
| 2023-07-28 | 66.000 | 67.000 | 65.000 | 67.000 | 67.000 | 194,900 |
| 2023-07-27 | 67.000 | 68.000 | 66.000 | 67.000 | 67.000 | 161,100 |
| 2023-07-26 | 68.000 | 68.000 | 66.000 | 66.000 | 66.000 | 382,900 |
| 2023-07-25 | 68.000 | 68.000 | 66.000 | 67.000 | 67.000 | 428,300 |
| 2023-07-24 | 68.000 | 69.000 | 67.000 | 68.000 | 68.000 | 1,164,800 |
| 2023-07-21 | 68.000 | 69.000 | 65.000 | 68.000 | 68.000 | 761,000 |
| 2023-07-20 | 69.000 | 70.000 | 67.000 | 68.000 | 68.000 | 246,800 |
| 2023-07-18 | 69.000 | 70.000 | 66.000 | 68.000 | 68.000 | 334,100 |
| 2023-07-17 | 71.000 | 71.000 | 67.000 | 68.000 | 68.000 | 1,127,400 |
| 2023-07-14 | 70.000 | 72.000 | 68.000 | 70.000 | 70.000 | 1,462,900 |
| 2023-07-13 | 68.000 | 72.000 | 68.000 | 68.000 | 68.000 | 995,700 |
| 2023-07-12 | 71.000 | 72.000 | 67.000 | 68.000 | 68.000 | 861,400 |
| 2023-07-11 | 61.000 | 70.000 | 61.000 | 70.000 | 70.000 | 704,500 |
| 2023-07-10 | 60.000 | 68.000 | 60.000 | 67.000 | 67.000 | 1,428,000 |
| 2023-07-07 | 58.000 | 70.000 | 58.000 | 63.000 | 63.000 | 3,327,200 |
| 2023-07-06 | 59.000 | 70.000 | 59.000 | 64.000 | 64.000 | 2,133,900 |
| 2023-07-05 | 60.000 | 72.000 | 60.000 | 65.000 | 65.000 | 2,051,100 |
| 2023-07-04 | 62.000 | 72.000 | 62.000 | 66.000 | 66.000 | 2,568,600 |
| 2023-07-03 | 65.000 | 78.000 | 65.000 | 68.000 | 68.000 | 5,154,000 |
| 2023-06-27 | 70.000 | 80.000 | 66.000 | 71.000 | 71.000 | 5,624,200 |
| 2023-06-26 | 73.000 | 82.000 | 73.000 | 73.000 | 73.000 | 1,688,600 |
| 2023-06-23 | 81.000 | 99.000 | 81.000 | 81.000 | 81.000 | 1,936,400 |
| 2023-06-22 | 99.000 | 99.000 | 90.000 | 90.000 | 90.000 | 196,500 |
| 2023-06-21 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 749,100 |
| 2023-06-20 | 121.00 | 125.00 | 109.00 | 109.00 | 109.00 | 478,100 |
| 2023-06-19 | 133.00 | 133.00 | 121.00 | 121.00 | 121.00 | 2,328,600 |
| 2023-06-16 | 133.00 | 135.00 | 131.00 | 134.00 | 134.00 | 267,300 |
| 2023-06-15 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | 283,400 |
| 2023-06-14 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 137,400 |
| 2023-06-13 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 187,500 |
| 2023-06-12 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | 83,700 |
| 2023-06-09 | 134.00 | 137.00 | 134.00 | 136.00 | 136.00 | 340,900 |
| 2023-06-08 | 132.00 | 134.00 | 130.00 | 134.00 | 134.00 | 286,300 |
| 2023-06-07 | 135.00 | 136.00 | 124.00 | 132.00 | 132.00 | 835,100 |
| 2023-06-06 | 141.00 | 142.00 | 132.00 | 135.00 | 135.00 | 477,600 |
| 2023-06-05 | 137.00 | 144.00 | 135.00 | 141.00 | 141.00 | 1,175,400 |
| 2023-05-31 | 141.00 | 142.00 | 137.00 | 137.00 | 137.00 | 219,500 |
| 2023-05-30 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 174,800 |
| 2023-05-29 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 108,500 |
| 2023-05-26 | 143.00 | 143.00 | 141.00 | 142.00 | 142.00 | 142,100 |
| 2023-05-25 | 140.00 | 144.00 | 139.00 | 143.00 | 143.00 | 293,900 |
| 2023-05-24 | 166.00 | 166.00 | 138.00 | 140.00 | 140.00 | 617,400 |
| 2023-05-23 | 159.00 | 160.00 | 147.00 | 151.00 | 151.00 | 884,300 |
| 2023-05-22 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | 78,600 |
| 2023-05-19 | 166.00 | 166.00 | 161.00 | 161.00 | 161.00 | 115,000 |
| 2023-05-17 | 174.00 | 180.00 | 166.00 | 166.00 | 166.00 | 353,600 |
| 2023-05-16 | 191.00 | 194.00 | 174.00 | 174.00 | 174.00 | 1,592,600 |
| 2023-05-15 | 198.00 | 198.00 | 193.00 | 193.00 | 193.00 | 746,300 |
| 2023-05-12 | 204.00 | 206.00 | 197.00 | 198.00 | 198.00 | 744,500 |
| 2023-05-11 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 1,017,100 |
| 2023-05-10 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1,025,500 |
| 2023-05-09 | 196.00 | 202.00 | 195.00 | 200.00 | 200.00 | 3,975,700 |
| 2023-05-08 | 195.00 | 197.00 | 194.00 | 196.00 | 196.00 | 607,700 |
| 2023-05-05 | 193.00 | 195.00 | 190.00 | 195.00 | 195.00 | 1,645,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-02 | 0.3064 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.