Global Sukses Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 370.00 | 388.00 | 336.00 | 358.00 | 357.42 | 5,971,900 |
| 2021-11-11 | 386.00 | 400.00 | 364.00 | 364.00 | 363.41 | 4,406,200 |
| 2021-11-10 | 390.00 | 412.00 | 342.00 | 386.00 | 385.38 | 12,646,600 |
| 2021-11-09 | 344.00 | 378.00 | 340.00 | 378.00 | 377.39 | 6,813,900 |
| 2021-11-08 | 356.00 | 356.00 | 342.00 | 344.00 | 343.45 | 2,466,300 |
| 2021-11-05 | 360.00 | 366.00 | 340.00 | 356.00 | 355.43 | 2,355,400 |
| 2021-11-04 | 400.00 | 410.00 | 352.00 | 358.00 | 357.42 | 6,255,300 |
| 2021-11-03 | 390.00 | 398.00 | 384.00 | 390.00 | 389.37 | 841,500 |
| 2021-11-02 | 396.00 | 414.00 | 380.00 | 390.00 | 389.37 | 1,985,300 |
| 2021-11-01 | 424.00 | 424.00 | 390.00 | 396.00 | 395.36 | 3,915,800 |
| 2021-10-29 | 432.00 | 434.00 | 416.00 | 424.00 | 423.32 | 1,912,200 |
| 2021-10-28 | 410.00 | 448.00 | 410.00 | 432.00 | 431.30 | 4,434,100 |
| 2021-10-27 | 422.00 | 422.00 | 404.00 | 410.00 | 409.34 | 1,387,500 |
| 2021-10-26 | 424.00 | 430.00 | 400.00 | 422.00 | 421.32 | 3,156,600 |
| 2021-10-25 | 428.00 | 436.00 | 420.00 | 424.00 | 423.32 | 2,775,400 |
| 2021-10-22 | 436.00 | 452.00 | 426.00 | 428.00 | 427.31 | 3,005,900 |
| 2021-10-21 | 466.00 | 470.00 | 390.00 | 436.00 | 435.30 | 28,807,800 |
| 2021-10-19 | 428.00 | 428.00 | 428.00 | 428.00 | 427.31 | 1,372,900 |
| 2021-10-18 | 380.00 | 390.00 | 380.00 | 390.00 | 389.37 | 680,800 |
| 2021-10-15 | 296.00 | 356.00 | 296.00 | 356.00 | 355.43 | 7,528,100 |
| 2021-10-14 | 352.00 | 352.00 | 324.00 | 324.00 | 323.48 | 4,276,600 |
← NewerPage 21 of 21 · 1,221 trading days
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.