Global Sukses Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 210.00 | 218.00 | 210.00 | 216.00 | 215.65 | 456,000 |
| 2022-02-04 | 224.00 | 230.00 | 206.00 | 212.00 | 211.66 | 878,400 |
| 2022-02-03 | 218.00 | 228.00 | 218.00 | 224.00 | 223.64 | 385,600 |
| 2022-02-02 | 218.00 | 226.00 | 204.00 | 218.00 | 217.65 | 1,301,300 |
| 2022-01-31 | 214.00 | 220.00 | 204.00 | 218.00 | 217.65 | 618,700 |
| 2022-01-28 | 216.00 | 218.00 | 210.00 | 216.00 | 215.65 | 269,300 |
| 2022-01-27 | 214.00 | 218.00 | 212.00 | 216.00 | 215.65 | 163,400 |
| 2022-01-26 | 216.00 | 216.00 | 202.00 | 214.00 | 213.65 | 448,500 |
| 2022-01-25 | 224.00 | 226.00 | 216.00 | 216.00 | 215.65 | 653,000 |
| 2022-01-24 | 232.00 | 240.00 | 222.00 | 226.00 | 225.64 | 523,600 |
| 2022-01-21 | 240.00 | 240.00 | 226.00 | 232.00 | 231.63 | 288,500 |
| 2022-01-20 | 224.00 | 240.00 | 220.00 | 236.00 | 235.62 | 1,151,700 |
| 2022-01-19 | 236.00 | 236.00 | 220.00 | 224.00 | 223.64 | 1,274,800 |
| 2022-01-18 | 262.00 | 270.00 | 236.00 | 236.00 | 235.62 | 4,898,900 |
| 2022-01-17 | 270.00 | 274.00 | 252.00 | 262.00 | 261.58 | 3,458,500 |
| 2022-01-14 | 258.00 | 266.00 | 250.00 | 266.00 | 265.57 | 799,200 |
| 2022-01-13 | 256.00 | 266.00 | 248.00 | 258.00 | 257.58 | 783,100 |
| 2022-01-12 | 266.00 | 270.00 | 248.00 | 254.00 | 253.59 | 3,143,500 |
| 2022-01-11 | 276.00 | 282.00 | 260.00 | 266.00 | 265.57 | 1,671,300 |
| 2022-01-10 | 276.00 | 290.00 | 262.00 | 274.00 | 273.56 | 1,578,600 |
| 2022-01-07 | 296.00 | 302.00 | 270.00 | 282.00 | 281.55 | 1,441,900 |
| 2022-01-06 | 316.00 | 328.00 | 296.00 | 296.00 | 295.52 | 4,802,600 |
| 2022-01-05 | 288.00 | 312.00 | 284.00 | 312.00 | 311.50 | 6,229,800 |
| 2022-01-04 | 278.00 | 284.00 | 274.00 | 284.00 | 283.54 | 464,900 |
| 2022-01-03 | 276.00 | 280.00 | 268.00 | 278.00 | 277.55 | 750,600 |
| 2021-12-30 | 276.00 | 280.00 | 266.00 | 276.00 | 275.55 | 659,200 |
| 2021-12-29 | 272.00 | 282.00 | 270.00 | 276.00 | 275.55 | 672,100 |
| 2021-12-28 | 266.00 | 278.00 | 260.00 | 272.00 | 271.56 | 936,000 |
| 2021-12-27 | 270.00 | 272.00 | 260.00 | 266.00 | 265.57 | 1,493,800 |
| 2021-12-24 | 272.00 | 280.00 | 268.00 | 270.00 | 269.56 | 553,200 |
| 2021-12-23 | 280.00 | 286.00 | 264.00 | 272.00 | 271.56 | 1,004,100 |
| 2021-12-22 | 280.00 | 280.00 | 276.00 | 280.00 | 279.55 | 391,700 |
| 2021-12-21 | 276.00 | 282.00 | 274.00 | 280.00 | 279.55 | 373,700 |
| 2021-12-20 | 280.00 | 284.00 | 276.00 | 276.00 | 275.55 | 492,300 |
| 2021-12-17 | 284.00 | 290.00 | 278.00 | 280.00 | 279.55 | 402,200 |
| 2021-12-16 | 282.00 | 286.00 | 282.00 | 284.00 | 283.54 | 453,000 |
| 2021-12-15 | 286.00 | 290.00 | 272.00 | 282.00 | 281.55 | 911,000 |
| 2021-12-14 | 294.00 | 298.00 | 280.00 | 286.00 | 285.54 | 916,000 |
| 2021-12-13 | 292.00 | 300.00 | 292.00 | 294.00 | 293.53 | 1,438,700 |
| 2021-12-10 | 284.00 | 302.00 | 284.00 | 290.00 | 289.53 | 1,221,300 |
| 2021-12-09 | 286.00 | 286.00 | 280.00 | 284.00 | 283.54 | 658,500 |
| 2021-12-08 | 284.00 | 290.00 | 282.00 | 286.00 | 285.54 | 804,900 |
| 2021-12-07 | 284.00 | 286.00 | 280.00 | 284.00 | 283.54 | 780,900 |
| 2021-12-06 | 290.00 | 290.00 | 274.00 | 280.00 | 279.55 | 1,404,500 |
| 2021-12-03 | 280.00 | 302.00 | 274.00 | 290.00 | 289.53 | 2,270,500 |
| 2021-12-02 | 286.00 | 288.00 | 270.00 | 278.00 | 277.55 | 1,047,500 |
| 2021-12-01 | 296.00 | 296.00 | 282.00 | 284.00 | 283.54 | 1,724,800 |
| 2021-11-30 | 306.00 | 308.00 | 294.00 | 296.00 | 295.52 | 2,287,800 |
| 2021-11-29 | 304.00 | 314.00 | 286.00 | 302.00 | 301.51 | 2,148,600 |
| 2021-11-26 | 312.00 | 312.00 | 304.00 | 304.00 | 303.51 | 1,542,800 |
| 2021-11-25 | 318.00 | 322.00 | 310.00 | 312.00 | 311.50 | 1,499,400 |
| 2021-11-24 | 320.00 | 320.00 | 308.00 | 318.00 | 317.49 | 2,896,600 |
| 2021-11-23 | 324.00 | 328.00 | 318.00 | 318.00 | 317.49 | 2,228,800 |
| 2021-11-22 | 328.00 | 332.00 | 322.00 | 324.00 | 323.48 | 2,361,100 |
| 2021-11-19 | 324.00 | 330.00 | 320.00 | 328.00 | 327.47 | 1,705,200 |
| 2021-11-18 | 328.00 | 336.00 | 320.00 | 324.00 | 323.48 | 2,010,500 |
| 2021-11-17 | 336.00 | 346.00 | 320.00 | 328.00 | 327.47 | 3,180,700 |
| 2021-11-16 | 338.00 | 348.00 | 334.00 | 336.00 | 335.46 | 2,844,100 |
| 2021-11-15 | 362.00 | 364.00 | 332.00 | 336.00 | 335.46 | 8,032,800 |
| 2021-11-12 | 370.00 | 388.00 | 336.00 | 358.00 | 357.42 | 5,971,900 |
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.