Global Sukses Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 160.00 | 160.00 | 155.00 | 160.00 | 159.74 | 38,300 |
| 2023-01-26 | 161.00 | 161.00 | 157.00 | 157.00 | 156.75 | 133,800 |
| 2023-01-25 | 156.00 | 163.00 | 155.00 | 161.00 | 160.74 | 239,300 |
| 2023-01-24 | 157.00 | 161.00 | 156.00 | 156.00 | 155.75 | 93,400 |
| 2023-01-20 | 157.00 | 162.00 | 150.00 | 158.00 | 157.75 | 202,300 |
| 2023-01-19 | 160.00 | 163.00 | 154.00 | 158.00 | 157.75 | 258,500 |
| 2023-01-18 | 154.00 | 164.00 | 151.00 | 161.00 | 160.74 | 246,000 |
| 2023-01-17 | 153.00 | 156.00 | 151.00 | 151.00 | 150.76 | 68,500 |
| 2023-01-16 | 156.00 | 159.00 | 153.00 | 153.00 | 152.75 | 128,600 |
| 2023-01-13 | 159.00 | 167.00 | 154.00 | 156.00 | 155.75 | 317,300 |
| 2023-01-12 | 152.00 | 160.00 | 151.00 | 159.00 | 158.74 | 51,200 |
| 2023-01-11 | 158.00 | 161.00 | 152.00 | 152.00 | 151.75 | 181,900 |
| 2023-01-10 | 159.00 | 163.00 | 158.00 | 158.00 | 157.75 | 351,600 |
| 2023-01-09 | 165.00 | 165.00 | 159.00 | 159.00 | 158.74 | 17,100 |
| 2023-01-06 | 163.00 | 165.00 | 160.00 | 162.00 | 161.74 | 54,800 |
| 2023-01-05 | 163.00 | 169.00 | 163.00 | 164.00 | 163.74 | 185,800 |
| 2023-01-04 | 162.00 | 164.00 | 159.00 | 164.00 | 163.74 | 11,300 |
| 2023-01-03 | 168.00 | 169.00 | 156.00 | 164.00 | 163.74 | 49,000 |
| 2023-01-02 | 156.00 | 169.00 | 153.00 | 168.00 | 167.73 | 325,300 |
| 2022-12-30 | 160.00 | 161.00 | 157.00 | 157.00 | 156.75 | 48,400 |
| 2022-12-29 | 160.00 | 169.00 | 159.00 | 161.00 | 160.74 | 121,200 |
| 2022-12-28 | 161.00 | 163.00 | 154.00 | 158.00 | 157.75 | 18,900 |
| 2022-12-27 | 158.00 | 166.00 | 154.00 | 159.00 | 158.74 | 252,900 |
| 2022-12-26 | 165.00 | 168.00 | 153.00 | 155.00 | 154.75 | 70,300 |
| 2022-12-23 | 165.00 | 168.00 | 160.00 | 165.00 | 164.73 | 36,800 |
| 2022-12-22 | 168.00 | 170.00 | 160.00 | 165.00 | 164.73 | 85,500 |
| 2022-12-21 | 169.00 | 172.00 | 160.00 | 160.00 | 159.74 | 31,100 |
| 2022-12-20 | 165.00 | 177.00 | 164.00 | 170.00 | 169.73 | 396,800 |
| 2022-12-19 | 165.00 | 170.00 | 160.00 | 165.00 | 164.73 | 35,000 |
| 2022-12-16 | 173.00 | 175.00 | 160.00 | 166.00 | 165.73 | 569,300 |
| 2022-12-15 | 166.00 | 174.00 | 166.00 | 172.00 | 171.72 | 268,100 |
| 2022-12-14 | 167.00 | 167.00 | 157.00 | 166.00 | 165.73 | 98,300 |
| 2022-12-13 | 162.00 | 174.00 | 160.00 | 167.00 | 166.73 | 494,500 |
| 2022-12-12 | 167.00 | 167.00 | 160.00 | 165.00 | 164.73 | 87,800 |
| 2022-12-09 | 171.00 | 171.00 | 160.00 | 166.00 | 165.73 | 109,900 |
| 2022-12-08 | 179.00 | 184.00 | 166.00 | 171.00 | 170.72 | 159,800 |
| 2022-12-07 | 178.00 | 194.00 | 178.00 | 179.00 | 178.71 | 82,300 |
| 2022-12-06 | 191.00 | 200.00 | 178.00 | 178.00 | 177.71 | 502,300 |
| 2022-12-05 | 191.00 | 196.00 | 185.00 | 187.00 | 186.70 | 94,900 |
| 2022-12-02 | 190.00 | 200.00 | 190.00 | 191.00 | 190.69 | 292,900 |
| 2022-12-01 | 198.00 | 198.00 | 190.00 | 190.00 | 189.69 | 77,300 |
| 2022-11-30 | 187.00 | 206.00 | 187.00 | 198.00 | 197.68 | 604,200 |
| 2022-11-29 | 190.00 | 194.00 | 184.00 | 192.00 | 191.69 | 205,500 |
| 2022-11-28 | 196.00 | 202.00 | 191.00 | 191.00 | 190.69 | 174,500 |
| 2022-11-25 | 188.00 | 202.00 | 188.00 | 197.00 | 196.68 | 339,700 |
| 2022-11-24 | 192.00 | 192.00 | 189.00 | 189.00 | 188.70 | 54,200 |
| 2022-11-23 | 192.00 | 192.00 | 189.00 | 192.00 | 191.69 | 41,100 |
| 2022-11-22 | 200.00 | 202.00 | 187.00 | 192.00 | 191.69 | 431,600 |
| 2022-11-21 | 187.00 | 202.00 | 183.00 | 197.00 | 196.68 | 302,900 |
| 2022-11-18 | 200.00 | 200.00 | 182.00 | 186.00 | 185.70 | 180,500 |
| 2022-11-17 | 195.00 | 196.00 | 189.00 | 195.00 | 194.69 | 156,900 |
| 2022-11-16 | 210.00 | 210.00 | 188.00 | 194.00 | 193.69 | 737,300 |
| 2022-11-15 | 210.00 | 214.00 | 208.00 | 208.00 | 207.66 | 22,600 |
| 2022-11-14 | 210.00 | 218.00 | 208.00 | 210.00 | 209.66 | 208,200 |
| 2022-11-11 | 206.00 | 210.00 | 192.00 | 208.00 | 207.66 | 201,900 |
| 2022-11-10 | 220.00 | 224.00 | 199.00 | 206.00 | 205.67 | 595,600 |
| 2022-11-09 | 208.00 | 220.00 | 197.00 | 218.00 | 217.65 | 1,220,900 |
| 2022-11-08 | 191.00 | 210.00 | 191.00 | 208.00 | 207.66 | 688,000 |
| 2022-11-07 | 200.00 | 200.00 | 190.00 | 191.00 | 190.69 | 326,800 |
| 2022-11-04 | 206.00 | 208.00 | 198.00 | 204.00 | 203.67 | 184,300 |
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.