Global Sukses Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 206.00 | 208.00 | 198.00 | 204.00 | 203.67 | 184,300 |
| 2022-11-03 | 202.00 | 212.00 | 190.00 | 208.00 | 207.66 | 321,800 |
| 2022-11-02 | 220.00 | 220.00 | 204.00 | 204.00 | 203.67 | 182,500 |
| 2022-11-01 | 220.00 | 222.00 | 212.00 | 220.00 | 219.65 | 231,200 |
| 2022-10-31 | 218.00 | 222.00 | 208.00 | 220.00 | 219.65 | 703,500 |
| 2022-10-28 | 206.00 | 220.00 | 198.00 | 218.00 | 217.65 | 1,413,300 |
| 2022-10-27 | 212.00 | 212.00 | 204.00 | 206.00 | 205.67 | 669,300 |
| 2022-10-26 | 214.00 | 226.00 | 193.00 | 212.00 | 211.66 | 1,787,600 |
| 2022-10-25 | 198.00 | 214.00 | 195.00 | 214.00 | 213.65 | 3,428,800 |
| 2022-10-24 | 185.00 | 196.00 | 185.00 | 196.00 | 195.68 | 1,516,700 |
| 2022-10-21 | 187.00 | 195.00 | 179.00 | 185.00 | 184.70 | 1,175,400 |
| 2022-10-20 | 196.00 | 202.00 | 184.00 | 186.00 | 185.70 | 2,626,500 |
| 2022-10-19 | 173.00 | 187.00 | 169.00 | 187.00 | 186.70 | 1,267,300 |
| 2022-10-18 | 154.00 | 170.00 | 154.00 | 170.00 | 169.73 | 1,375,600 |
| 2022-10-17 | 151.00 | 155.00 | 148.00 | 155.00 | 154.75 | 604,700 |
| 2022-10-14 | 150.00 | 156.00 | 149.00 | 151.00 | 150.76 | 323,700 |
| 2022-10-13 | 151.00 | 154.00 | 145.00 | 153.00 | 152.75 | 510,000 |
| 2022-10-12 | 140.00 | 148.00 | 138.00 | 148.00 | 147.76 | 627,500 |
| 2022-10-11 | 148.00 | 148.00 | 142.00 | 143.00 | 142.77 | 110,500 |
| 2022-10-10 | 146.00 | 150.00 | 146.00 | 146.00 | 145.76 | 185,300 |
| 2022-10-07 | 152.00 | 152.00 | 145.00 | 146.00 | 145.76 | 191,000 |
| 2022-10-06 | 150.00 | 157.00 | 146.00 | 152.00 | 151.75 | 1,434,900 |
| 2022-10-05 | 144.00 | 150.00 | 136.00 | 143.00 | 142.77 | 376,200 |
| 2022-10-04 | 140.00 | 146.00 | 135.00 | 143.00 | 142.77 | 112,700 |
| 2022-10-03 | 147.00 | 151.00 | 138.00 | 140.00 | 139.77 | 1,151,900 |
| 2022-09-30 | 156.00 | 156.00 | 145.00 | 151.00 | 150.76 | 295,600 |
| 2022-09-29 | 166.00 | 166.00 | 157.00 | 157.00 | 156.75 | 79,400 |
| 2022-09-28 | 166.00 | 166.00 | 161.00 | 162.00 | 161.74 | 61,800 |
| 2022-09-27 | 165.00 | 167.00 | 160.00 | 164.00 | 163.74 | 167,000 |
| 2022-09-26 | 169.00 | 171.00 | 166.00 | 167.00 | 166.73 | 266,100 |
| 2022-09-23 | 170.00 | 175.00 | 169.00 | 170.00 | 169.73 | 102,100 |
| 2022-09-22 | 171.00 | 173.00 | 168.00 | 168.00 | 167.73 | 162,400 |
| 2022-09-21 | 173.00 | 178.00 | 171.00 | 171.00 | 170.72 | 147,700 |
| 2022-09-20 | 174.00 | 175.00 | 172.00 | 173.00 | 172.72 | 98,300 |
| 2022-09-19 | 175.00 | 185.00 | 172.00 | 172.00 | 171.72 | 491,100 |
| 2022-09-16 | 177.00 | 178.00 | 174.00 | 175.00 | 174.72 | 105,900 |
| 2022-09-15 | 171.00 | 182.00 | 170.00 | 177.00 | 176.71 | 911,900 |
| 2022-09-14 | 178.00 | 190.00 | 161.00 | 170.00 | 169.73 | 1,879,400 |
| 2022-09-13 | 171.00 | 187.00 | 169.00 | 178.00 | 177.71 | 654,400 |
| 2022-09-12 | 172.00 | 174.00 | 170.00 | 171.00 | 170.72 | 103,600 |
| 2022-09-09 | 175.00 | 179.00 | 172.00 | 172.00 | 171.72 | 1,052,400 |
| 2022-09-08 | 174.00 | 177.00 | 174.00 | 175.00 | 174.72 | 53,500 |
| 2022-09-07 | 175.00 | 176.00 | 174.00 | 176.00 | 175.72 | 48,900 |
| 2022-09-06 | 177.00 | 177.00 | 173.00 | 174.00 | 173.72 | 173,700 |
| 2022-09-05 | 180.00 | 180.00 | 175.00 | 177.00 | 176.71 | 154,500 |
| 2022-09-02 | 180.00 | 181.00 | 176.00 | 179.00 | 178.71 | 302,300 |
| 2022-09-01 | 173.00 | 184.00 | 173.00 | 180.00 | 179.71 | 328,200 |
| 2022-08-31 | 177.00 | 180.00 | 172.00 | 175.00 | 174.72 | 92,200 |
| 2022-08-30 | 178.00 | 178.00 | 174.00 | 177.00 | 176.71 | 92,100 |
| 2022-08-29 | 175.00 | 181.00 | 172.00 | 178.00 | 177.71 | 299,600 |
| 2022-08-26 | 178.00 | 178.00 | 175.00 | 175.00 | 174.72 | 150,900 |
| 2022-08-25 | 177.00 | 184.00 | 175.00 | 178.00 | 177.71 | 615,300 |
| 2022-08-24 | 179.00 | 179.00 | 177.00 | 177.00 | 176.71 | 26,400 |
| 2022-08-23 | 178.00 | 179.00 | 176.00 | 179.00 | 178.71 | 16,000 |
| 2022-08-22 | 179.00 | 179.00 | 177.00 | 178.00 | 177.71 | 70,200 |
| 2022-08-19 | 180.00 | 181.00 | 178.00 | 180.00 | 179.71 | 18,000 |
| 2022-08-18 | 180.00 | 184.00 | 178.00 | 180.00 | 179.71 | 53,700 |
| 2022-08-16 | 185.00 | 186.00 | 178.00 | 185.00 | 184.70 | 41,400 |
| 2022-08-15 | 182.00 | 190.00 | 179.00 | 185.00 | 184.70 | 275,400 |
| 2022-08-12 | 182.00 | 183.00 | 175.00 | 180.00 | 179.71 | 339,800 |
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.