Global Sukses Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 228.00 | 228.00 | 218.00 | 218.00 | 217.65 | 273,100 |
| 2022-05-12 | 236.00 | 238.00 | 226.00 | 228.00 | 227.63 | 152,500 |
| 2022-05-11 | 228.00 | 240.00 | 226.00 | 236.00 | 235.62 | 223,100 |
| 2022-05-10 | 230.00 | 230.00 | 218.00 | 228.00 | 227.63 | 323,500 |
| 2022-05-09 | 250.00 | 250.00 | 230.00 | 230.00 | 229.63 | 468,600 |
| 2022-04-28 | 242.00 | 252.00 | 242.00 | 250.00 | 249.60 | 730,400 |
| 2022-04-27 | 246.00 | 248.00 | 236.00 | 242.00 | 241.61 | 666,100 |
| 2022-04-26 | 236.00 | 250.00 | 236.00 | 246.00 | 245.60 | 1,502,500 |
| 2022-04-25 | 256.00 | 258.00 | 236.00 | 236.00 | 235.62 | 1,167,800 |
| 2022-04-22 | 282.00 | 284.00 | 256.00 | 256.00 | 255.59 | 2,367,300 |
| 2022-04-21 | 286.00 | 298.00 | 248.00 | 284.00 | 283.54 | 9,416,200 |
| 2022-04-20 | 260.00 | 274.00 | 252.00 | 274.00 | 273.56 | 4,751,600 |
| 2022-04-19 | 228.00 | 250.00 | 228.00 | 250.00 | 249.60 | 11,807,900 |
| 2022-04-18 | 226.00 | 232.00 | 224.00 | 228.00 | 227.63 | 1,664,700 |
| 2022-04-14 | 236.00 | 244.00 | 218.00 | 224.00 | 223.64 | 4,279,800 |
| 2022-04-13 | 220.00 | 234.00 | 214.00 | 234.00 | 233.62 | 5,121,000 |
| 2022-04-12 | 210.00 | 220.00 | 193.00 | 218.00 | 217.65 | 1,575,200 |
| 2022-04-11 | 199.00 | 212.00 | 198.00 | 210.00 | 209.66 | 826,500 |
| 2022-04-08 | 204.00 | 204.00 | 197.00 | 198.00 | 197.68 | 622,800 |
| 2022-04-07 | 212.00 | 216.00 | 198.00 | 202.00 | 201.67 | 275,700 |
| 2022-04-06 | 214.00 | 220.00 | 206.00 | 210.00 | 209.66 | 577,700 |
| 2022-04-05 | 224.00 | 224.00 | 193.00 | 212.00 | 211.66 | 2,678,300 |
| 2022-04-04 | 193.00 | 208.00 | 190.00 | 208.00 | 207.66 | 1,943,900 |
| 2022-04-01 | 198.00 | 202.00 | 189.00 | 190.00 | 189.69 | 797,600 |
| 2022-03-31 | 230.00 | 230.00 | 191.00 | 198.00 | 197.68 | 4,967,700 |
| 2022-03-30 | 181.00 | 210.00 | 172.00 | 210.00 | 209.66 | 2,649,000 |
| 2022-03-29 | 204.00 | 204.00 | 191.00 | 191.00 | 190.69 | 988,500 |
| 2022-03-28 | 256.00 | 256.00 | 212.00 | 212.00 | 211.66 | 1,860,100 |
| 2022-03-25 | 234.00 | 234.00 | 234.00 | 234.00 | 233.62 | 690,900 |
| 2022-03-24 | 210.00 | 214.00 | 210.00 | 214.00 | 213.65 | 502,100 |
| 2022-03-23 | 185.00 | 196.00 | 185.00 | 196.00 | 195.68 | 651,500 |
| 2022-03-22 | 170.00 | 179.00 | 170.00 | 179.00 | 178.71 | 2,457,200 |
| 2022-03-21 | 157.00 | 163.00 | 153.00 | 163.00 | 162.74 | 3,835,700 |
| 2022-03-18 | 140.00 | 149.00 | 138.00 | 149.00 | 148.76 | 2,590,500 |
| 2022-03-17 | 135.00 | 140.00 | 135.00 | 136.00 | 135.78 | 249,200 |
| 2022-03-16 | 138.00 | 139.00 | 134.00 | 135.00 | 134.78 | 375,400 |
| 2022-03-15 | 138.00 | 140.00 | 134.00 | 137.00 | 136.78 | 248,200 |
| 2022-03-14 | 138.00 | 141.00 | 131.00 | 138.00 | 137.78 | 751,200 |
| 2022-03-11 | 145.00 | 145.00 | 132.00 | 138.00 | 137.78 | 1,216,100 |
| 2022-03-10 | 136.00 | 149.00 | 136.00 | 145.00 | 144.77 | 1,511,700 |
| 2022-03-09 | 149.00 | 149.00 | 135.00 | 136.00 | 135.78 | 2,337,500 |
| 2022-03-08 | 162.00 | 162.00 | 146.00 | 149.00 | 148.76 | 1,244,900 |
| 2022-03-07 | 178.00 | 178.00 | 161.00 | 162.00 | 161.74 | 777,800 |
| 2022-03-04 | 190.00 | 190.00 | 172.00 | 178.00 | 177.71 | 702,800 |
| 2022-03-02 | 193.00 | 193.00 | 189.00 | 189.00 | 188.70 | 362,400 |
| 2022-03-01 | 199.00 | 199.00 | 192.00 | 193.00 | 192.69 | 237,200 |
| 2022-02-25 | 190.00 | 200.00 | 190.00 | 194.00 | 193.69 | 361,400 |
| 2022-02-24 | 204.00 | 204.00 | 189.00 | 190.00 | 189.69 | 1,504,600 |
| 2022-02-23 | 208.00 | 208.00 | 202.00 | 204.00 | 203.67 | 1,133,300 |
| 2022-02-22 | 206.00 | 208.00 | 202.00 | 208.00 | 207.66 | 504,600 |
| 2022-02-21 | 208.00 | 210.00 | 206.00 | 206.00 | 205.67 | 451,200 |
| 2022-02-18 | 210.00 | 210.00 | 206.00 | 208.00 | 207.66 | 292,600 |
| 2022-02-17 | 210.00 | 212.00 | 208.00 | 208.00 | 207.66 | 828,600 |
| 2022-02-16 | 210.00 | 212.00 | 208.00 | 210.00 | 209.66 | 284,000 |
| 2022-02-15 | 208.00 | 212.00 | 206.00 | 210.00 | 209.66 | 263,700 |
| 2022-02-14 | 212.00 | 214.00 | 206.00 | 208.00 | 207.66 | 687,600 |
| 2022-02-11 | 212.00 | 216.00 | 210.00 | 210.00 | 209.66 | 122,300 |
| 2022-02-10 | 216.00 | 216.00 | 210.00 | 212.00 | 211.66 | 406,900 |
| 2022-02-09 | 214.00 | 216.00 | 210.00 | 212.00 | 211.66 | 382,900 |
| 2022-02-08 | 216.00 | 220.00 | 208.00 | 214.00 | 213.65 | 512,300 |
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.