Global Sukses Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 191.00 | 193.00 | 189.00 | 193.00 | 193.00 | 914,700 |
| 2023-05-03 | 190.00 | 192.00 | 187.00 | 191.00 | 191.00 | 923,000 |
| 2023-05-02 | 187.00 | 190.00 | 184.00 | 190.00 | 190.00 | 1,212,100 |
| 2023-04-28 | 188.00 | 192.00 | 182.00 | 187.00 | 186.70 | 3,449,500 |
| 2023-04-27 | 170.00 | 187.00 | 170.00 | 187.00 | 186.70 | 3,473,000 |
| 2023-04-26 | 147.00 | 170.00 | 147.00 | 170.00 | 169.73 | 721,400 |
| 2023-04-18 | 165.00 | 170.00 | 155.00 | 155.00 | 154.75 | 254,400 |
| 2023-04-17 | 178.00 | 178.00 | 165.00 | 165.00 | 164.73 | 516,300 |
| 2023-04-14 | 173.00 | 179.00 | 168.00 | 178.00 | 177.71 | 797,400 |
| 2023-04-13 | 173.00 | 180.00 | 168.00 | 173.00 | 172.72 | 807,300 |
| 2023-04-12 | 167.00 | 175.00 | 158.00 | 173.00 | 172.72 | 686,400 |
| 2023-04-11 | 168.00 | 170.00 | 163.00 | 168.00 | 167.73 | 309,400 |
| 2023-04-10 | 180.00 | 180.00 | 165.00 | 167.00 | 166.73 | 550,600 |
| 2023-04-06 | 188.00 | 188.00 | 178.00 | 180.00 | 179.71 | 758,800 |
| 2023-04-05 | 171.00 | 188.00 | 170.00 | 188.00 | 187.70 | 2,210,200 |
| 2023-04-04 | 172.00 | 172.00 | 165.00 | 171.00 | 170.72 | 243,500 |
| 2023-04-03 | 179.00 | 182.00 | 168.00 | 172.00 | 171.72 | 740,400 |
| 2023-03-31 | 163.00 | 178.00 | 162.00 | 178.00 | 177.71 | 1,291,400 |
| 2023-03-30 | 165.00 | 165.00 | 161.00 | 162.00 | 161.74 | 89,300 |
| 2023-03-29 | 159.00 | 165.00 | 155.00 | 165.00 | 164.73 | 468,300 |
| 2023-03-28 | 161.00 | 161.00 | 158.00 | 159.00 | 158.74 | 88,300 |
| 2023-03-27 | 153.00 | 161.00 | 148.00 | 161.00 | 160.74 | 940,300 |
| 2023-03-24 | 156.00 | 156.00 | 148.00 | 153.00 | 152.75 | 310,600 |
| 2023-03-21 | 144.00 | 156.00 | 137.00 | 156.00 | 155.75 | 545,600 |
| 2023-03-20 | 157.00 | 158.00 | 141.00 | 148.00 | 147.76 | 962,500 |
| 2023-03-17 | 158.00 | 163.00 | 149.00 | 156.00 | 155.75 | 4,597,400 |
| 2023-03-16 | 136.00 | 149.00 | 136.00 | 149.00 | 148.76 | 409,600 |
| 2023-03-15 | 137.00 | 138.00 | 136.00 | 136.00 | 135.78 | 87,800 |
| 2023-03-14 | 136.00 | 138.00 | 128.00 | 137.00 | 136.78 | 43,000 |
| 2023-03-13 | 139.00 | 139.00 | 135.00 | 138.00 | 137.78 | 73,000 |
| 2023-03-10 | 139.00 | 139.00 | 135.00 | 139.00 | 138.78 | 37,500 |
| 2023-03-09 | 138.00 | 139.00 | 137.00 | 139.00 | 138.78 | 83,900 |
| 2023-03-08 | 140.00 | 140.00 | 138.00 | 139.00 | 138.78 | 4,100 |
| 2023-03-07 | 141.00 | 142.00 | 138.00 | 140.00 | 139.77 | 69,900 |
| 2023-03-06 | 139.00 | 141.00 | 138.00 | 141.00 | 140.77 | 248,800 |
| 2023-03-03 | 142.00 | 142.00 | 138.00 | 140.00 | 139.77 | 31,100 |
| 2023-03-02 | 141.00 | 143.00 | 137.00 | 142.00 | 141.77 | 191,000 |
| 2023-03-01 | 140.00 | 142.00 | 137.00 | 141.00 | 140.77 | 142,200 |
| 2023-02-28 | 144.00 | 147.00 | 139.00 | 140.00 | 139.77 | 36,900 |
| 2023-02-27 | 149.00 | 151.00 | 140.00 | 144.00 | 143.77 | 104,200 |
| 2023-02-24 | 150.00 | 152.00 | 149.00 | 149.00 | 148.76 | 30,100 |
| 2023-02-23 | 153.00 | 153.00 | 149.00 | 150.00 | 149.76 | 40,000 |
| 2023-02-22 | 152.00 | 153.00 | 151.00 | 153.00 | 152.75 | 20,600 |
| 2023-02-21 | 149.00 | 153.00 | 149.00 | 152.00 | 151.75 | 31,700 |
| 2023-02-20 | 152.00 | 154.00 | 148.00 | 152.00 | 151.75 | 137,400 |
| 2023-02-17 | 154.00 | 154.00 | 151.00 | 152.00 | 151.75 | 12,200 |
| 2023-02-16 | 151.00 | 155.00 | 150.00 | 153.00 | 152.75 | 64,600 |
| 2023-02-15 | 151.00 | 155.00 | 151.00 | 152.00 | 151.75 | 93,200 |
| 2023-02-14 | 151.00 | 154.00 | 151.00 | 151.00 | 150.76 | 203,600 |
| 2023-02-13 | 157.00 | 157.00 | 152.00 | 153.00 | 152.75 | 23,000 |
| 2023-02-10 | 154.00 | 157.00 | 152.00 | 157.00 | 156.75 | 60,100 |
| 2023-02-09 | 157.00 | 157.00 | 154.00 | 157.00 | 156.75 | 8,600 |
| 2023-02-08 | 156.00 | 158.00 | 150.00 | 157.00 | 156.75 | 137,100 |
| 2023-02-07 | 158.00 | 159.00 | 153.00 | 159.00 | 158.74 | 69,000 |
| 2023-02-06 | 157.00 | 159.00 | 155.00 | 159.00 | 158.74 | 12,800 |
| 2023-02-03 | 157.00 | 159.00 | 156.00 | 157.00 | 156.75 | 55,700 |
| 2023-02-02 | 158.00 | 159.00 | 156.00 | 159.00 | 158.74 | 28,300 |
| 2023-02-01 | 157.00 | 160.00 | 157.00 | 158.00 | 157.75 | 17,600 |
| 2023-01-31 | 159.00 | 159.00 | 157.00 | 157.00 | 156.75 | 43,100 |
| 2023-01-30 | 159.00 | 160.00 | 155.00 | 159.00 | 158.74 | 81,400 |
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.