Global Sukses Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 97.000 | 97.000 | 87.000 | 89.000 | 89.000 | 889,600 |
| 2026-01-27 | 97.000 | 97.000 | 93.000 | 96.000 | 96.000 | 299,500 |
| 2026-01-26 | 96.000 | 97.000 | 92.000 | 96.000 | 96.000 | 334,900 |
| 2026-01-23 | 98.000 | 100.00 | 93.000 | 96.000 | 96.000 | 402,100 |
| 2026-01-22 | 102.00 | 102.00 | 97.000 | 98.000 | 98.000 | 231,400 |
| 2026-01-21 | 103.00 | 103.00 | 99.000 | 102.00 | 102.00 | 590,100 |
| 2026-01-20 | 108.00 | 108.00 | 98.000 | 102.00 | 102.00 | 2,773,700 |
| 2026-01-19 | 107.00 | 112.00 | 101.00 | 108.00 | 108.00 | 1,058,100 |
| 2026-01-16 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2026-01-15 | 98.000 | 107.00 | 98.000 | 107.00 | 107.00 | 4,168,700 |
| 2026-01-14 | 98.000 | 105.00 | 92.000 | 98.000 | 98.000 | 1,373,700 |
| 2026-01-13 | 92.000 | 101.00 | 92.000 | 100.00 | 100.00 | 3,170,200 |
| 2026-01-12 | 96.000 | 98.000 | 92.000 | 93.000 | 93.000 | 883,600 |
| 2026-01-09 | 91.000 | 96.000 | 88.000 | 96.000 | 96.000 | 995,800 |
| 2026-01-08 | 90.000 | 91.000 | 86.000 | 91.000 | 91.000 | 557,800 |
| 2026-01-07 | 91.000 | 91.000 | 86.000 | 88.000 | 88.000 | 1,358,300 |
| 2026-01-06 | 89.000 | 91.000 | 86.000 | 91.000 | 91.000 | 631,800 |
| 2026-01-05 | 91.000 | 92.000 | 89.000 | 90.000 | 90.000 | 185,000 |
| 2026-01-02 | 93.000 | 93.000 | 86.000 | 91.000 | 91.000 | 418,000 |
| 2026-01-01 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2025-12-31 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2025-12-30 | 89.000 | 92.000 | 88.000 | 89.000 | 89.000 | 589,200 |
| 2025-12-29 | 87.000 | 93.000 | 85.000 | 89.000 | 89.000 | 270,700 |
| 2025-12-26 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2025-12-25 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2025-12-24 | 88.000 | 90.000 | 87.000 | 88.000 | 88.000 | 365,000 |
| 2025-12-23 | 93.000 | 95.000 | 88.000 | 89.000 | 89.000 | 767,200 |
| 2025-12-22 | 91.000 | 98.000 | 90.000 | 93.000 | 93.000 | 2,834,600 |
| 2025-12-19 | 98.000 | 98.000 | 89.000 | 90.000 | 90.000 | 1,593,900 |
| 2025-12-18 | 95.000 | 100.00 | 90.000 | 98.000 | 98.000 | 533,600 |
| 2025-12-17 | 96.000 | 99.000 | 95.000 | 98.000 | 98.000 | 115,300 |
| 2025-12-16 | 95.000 | 99.000 | 94.000 | 97.000 | 97.000 | 323,000 |
| 2025-12-15 | 95.000 | 99.000 | 93.000 | 95.000 | 95.000 | 252,300 |
| 2025-12-12 | 98.000 | 100.00 | 95.000 | 95.000 | 95.000 | 244,200 |
| 2025-12-11 | 97.000 | 98.000 | 94.000 | 97.000 | 97.000 | 393,500 |
| 2025-12-10 | 101.00 | 102.00 | 95.000 | 97.000 | 97.000 | 789,400 |
| 2025-12-09 | 102.00 | 105.00 | 100.00 | 101.00 | 101.00 | 627,100 |
| 2025-12-08 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 297,500 |
| 2025-12-05 | 101.00 | 102.00 | 91.000 | 102.00 | 102.00 | 413,800 |
| 2025-12-04 | 102.00 | 107.00 | 99.000 | 100.00 | 100.00 | 1,164,800 |
| 2025-12-03 | 110.00 | 110.00 | 99.000 | 99.000 | 99.000 | 3,404,300 |
| 2025-12-02 | 112.00 | 123.00 | 102.00 | 110.00 | 110.00 | 2,271,100 |
| 2025-12-01 | 108.00 | 112.00 | 104.00 | 112.00 | 112.00 | 3,570,000 |
| 2025-11-28 | 108.00 | 118.00 | 100.00 | 102.00 | 102.00 | 504,900 |
| 2025-11-27 | 98.000 | 108.00 | 98.000 | 108.00 | 108.00 | 2,150,000 |
| 2025-11-26 | 99.000 | 102.00 | 99.000 | 99.000 | 99.000 | 51,200 |
| 2025-11-25 | 99.000 | 104.00 | 96.000 | 99.000 | 99.000 | 205,800 |
| 2025-11-24 | 97.000 | 100.00 | 96.000 | 99.000 | 99.000 | 390,000 |
| 2025-11-21 | 98.000 | 99.000 | 96.000 | 97.000 | 97.000 | 83,900 |
| 2025-11-20 | 99.000 | 99.000 | 95.000 | 98.000 | 98.000 | 140,400 |
| 2025-11-19 | 96.000 | 100.00 | 92.000 | 99.000 | 99.000 | 130,200 |
| 2025-11-18 | 99.000 | 100.00 | 96.000 | 98.000 | 98.000 | 316,100 |
| 2025-11-17 | 99.000 | 99.000 | 95.000 | 98.000 | 98.000 | 820,400 |
| 2025-11-14 | 100.00 | 100.00 | 92.000 | 99.000 | 99.000 | 605,600 |
| 2025-11-13 | 96.000 | 100.00 | 90.000 | 99.000 | 99.000 | 344,300 |
| 2025-11-12 | 102.00 | 103.00 | 98.000 | 98.000 | 98.000 | 366,000 |
| 2025-11-11 | 101.00 | 104.00 | 98.000 | 99.000 | 99.000 | 560,300 |
| 2025-11-10 | 102.00 | 106.00 | 98.000 | 101.00 | 101.00 | 418,300 |
| 2025-11-07 | 99.000 | 106.00 | 99.000 | 102.00 | 102.00 | 395,900 |
| 2025-11-06 | 95.000 | 105.00 | 92.000 | 100.00 | 100.00 | 3,233,400 |
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.