Global Sukses Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 187.00 | 188.00 | 178.00 | 183.00 | 182.70 | 55,400 |
| 2022-08-09 | 177.00 | 188.00 | 175.00 | 186.00 | 185.70 | 164,700 |
| 2022-08-08 | 177.00 | 183.00 | 175.00 | 178.00 | 177.71 | 49,400 |
| 2022-08-05 | 183.00 | 186.00 | 164.00 | 183.00 | 182.70 | 455,300 |
| 2022-08-04 | 172.00 | 189.00 | 172.00 | 182.00 | 181.71 | 751,500 |
| 2022-08-03 | 174.00 | 175.00 | 166.00 | 172.00 | 171.72 | 198,200 |
| 2022-08-02 | 185.00 | 185.00 | 173.00 | 173.00 | 172.72 | 153,500 |
| 2022-08-01 | 189.00 | 189.00 | 175.00 | 179.00 | 178.71 | 188,600 |
| 2022-07-29 | 187.00 | 196.00 | 185.00 | 190.00 | 189.69 | 337,000 |
| 2022-07-28 | 214.00 | 214.00 | 181.00 | 185.00 | 184.70 | 2,112,400 |
| 2022-07-27 | 179.00 | 196.00 | 179.00 | 196.00 | 195.68 | 1,136,100 |
| 2022-07-26 | 169.00 | 181.00 | 165.00 | 179.00 | 178.71 | 979,000 |
| 2022-07-25 | 167.00 | 171.00 | 165.00 | 169.00 | 168.73 | 61,600 |
| 2022-07-22 | 171.00 | 176.00 | 165.00 | 168.00 | 167.73 | 285,100 |
| 2022-07-21 | 168.00 | 175.00 | 166.00 | 170.00 | 169.73 | 74,600 |
| 2022-07-20 | 165.00 | 176.00 | 165.00 | 169.00 | 168.73 | 275,400 |
| 2022-07-19 | 165.00 | 174.00 | 164.00 | 165.00 | 164.73 | 264,600 |
| 2022-07-18 | 166.00 | 170.00 | 165.00 | 165.00 | 164.73 | 80,600 |
| 2022-07-15 | 167.00 | 171.00 | 164.00 | 170.00 | 169.73 | 203,100 |
| 2022-07-14 | 172.00 | 172.00 | 166.00 | 170.00 | 169.73 | 101,200 |
| 2022-07-13 | 173.00 | 175.00 | 171.00 | 172.00 | 171.72 | 227,500 |
| 2022-07-12 | 177.00 | 177.00 | 172.00 | 174.00 | 173.72 | 277,200 |
| 2022-07-11 | 177.00 | 179.00 | 175.00 | 177.00 | 176.71 | 89,400 |
| 2022-07-08 | 174.00 | 183.00 | 170.00 | 176.00 | 175.72 | 264,200 |
| 2022-07-07 | 192.00 | 192.00 | 173.00 | 173.00 | 172.72 | 569,200 |
| 2022-07-06 | 177.00 | 193.00 | 177.00 | 192.00 | 191.69 | 239,600 |
| 2022-07-05 | 189.00 | 189.00 | 173.00 | 176.00 | 175.72 | 198,600 |
| 2022-07-04 | 200.00 | 200.00 | 183.00 | 189.00 | 188.70 | 181,400 |
| 2022-07-01 | 202.00 | 204.00 | 188.00 | 192.00 | 191.69 | 340,500 |
| 2022-06-30 | 202.00 | 202.00 | 199.00 | 202.00 | 201.67 | 186,600 |
| 2022-06-29 | 208.00 | 208.00 | 200.00 | 202.00 | 201.67 | 387,400 |
| 2022-06-28 | 214.00 | 224.00 | 208.00 | 208.00 | 207.66 | 229,800 |
| 2022-06-27 | 220.00 | 224.00 | 212.00 | 214.00 | 213.65 | 152,800 |
| 2022-06-24 | 216.00 | 220.00 | 210.00 | 220.00 | 219.65 | 140,900 |
| 2022-06-23 | 218.00 | 224.00 | 216.00 | 216.00 | 215.65 | 265,900 |
| 2022-06-22 | 218.00 | 224.00 | 218.00 | 218.00 | 217.65 | 324,600 |
| 2022-06-21 | 206.00 | 220.00 | 206.00 | 218.00 | 217.65 | 224,200 |
| 2022-06-20 | 204.00 | 214.00 | 200.00 | 206.00 | 205.67 | 126,700 |
| 2022-06-17 | 214.00 | 214.00 | 199.00 | 199.00 | 198.68 | 560,700 |
| 2022-06-16 | 218.00 | 222.00 | 214.00 | 214.00 | 213.65 | 256,900 |
| 2022-06-15 | 222.00 | 228.00 | 208.00 | 218.00 | 217.65 | 366,700 |
| 2022-06-14 | 230.00 | 232.00 | 222.00 | 222.00 | 221.64 | 204,500 |
| 2022-06-13 | 230.00 | 230.00 | 220.00 | 230.00 | 229.63 | 558,800 |
| 2022-06-10 | 222.00 | 230.00 | 220.00 | 230.00 | 229.63 | 245,100 |
| 2022-06-09 | 226.00 | 226.00 | 220.00 | 222.00 | 221.64 | 108,400 |
| 2022-06-08 | 226.00 | 228.00 | 218.00 | 226.00 | 225.64 | 260,300 |
| 2022-06-07 | 226.00 | 236.00 | 220.00 | 226.00 | 225.64 | 649,700 |
| 2022-06-06 | 230.00 | 238.00 | 226.00 | 226.00 | 225.64 | 395,700 |
| 2022-06-03 | 230.00 | 238.00 | 224.00 | 230.00 | 229.63 | 328,500 |
| 2022-06-02 | 240.00 | 240.00 | 222.00 | 230.00 | 229.63 | 495,000 |
| 2022-05-31 | 242.00 | 242.00 | 230.00 | 240.00 | 239.61 | 299,300 |
| 2022-05-30 | 236.00 | 242.00 | 226.00 | 230.00 | 229.63 | 511,200 |
| 2022-05-27 | 240.00 | 246.00 | 236.00 | 236.00 | 235.62 | 338,000 |
| 2022-05-25 | 242.00 | 248.00 | 234.00 | 240.00 | 239.61 | 355,800 |
| 2022-05-24 | 240.00 | 246.00 | 236.00 | 242.00 | 241.61 | 437,700 |
| 2022-05-23 | 234.00 | 250.00 | 232.00 | 238.00 | 237.62 | 800,600 |
| 2022-05-20 | 232.00 | 234.00 | 224.00 | 234.00 | 233.62 | 713,600 |
| 2022-05-19 | 232.00 | 234.00 | 224.00 | 226.00 | 225.64 | 291,500 |
| 2022-05-18 | 220.00 | 240.00 | 220.00 | 232.00 | 231.63 | 703,200 |
| 2022-05-17 | 218.00 | 220.00 | 210.00 | 220.00 | 219.65 | 188,600 |
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.