Global Sukses Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 95.000 | 105.00 | 92.000 | 100.00 | 100.00 | 3,233,400 |
| 2025-11-05 | 100.00 | 100.00 | 90.000 | 99.000 | 99.000 | 1,625,600 |
| 2025-11-04 | 105.00 | 105.00 | 98.000 | 98.000 | 98.000 | 959,200 |
| 2025-11-03 | 107.00 | 110.00 | 104.00 | 107.00 | 107.00 | 474,400 |
| 2025-10-31 | 117.00 | 117.00 | 105.00 | 107.00 | 107.00 | 574,600 |
| 2025-10-30 | 111.00 | 122.00 | 101.00 | 107.00 | 107.00 | 1,773,900 |
| 2025-10-29 | 110.00 | 111.00 | 103.00 | 111.00 | 111.00 | 3,682,800 |
| 2025-10-28 | 92.000 | 101.00 | 92.000 | 101.00 | 101.00 | 785,900 |
| 2025-10-27 | 93.000 | 96.000 | 92.000 | 92.000 | 92.000 | 166,800 |
| 2025-10-24 | 93.000 | 95.000 | 89.000 | 93.000 | 93.000 | 273,400 |
| 2025-10-23 | 91.000 | 95.000 | 88.000 | 92.000 | 92.000 | 217,100 |
| 2025-10-22 | 87.000 | 95.000 | 87.000 | 91.000 | 91.000 | 3,990,600 |
| 2025-10-21 | 90.000 | 97.000 | 83.000 | 87.000 | 87.000 | 2,908,300 |
| 2025-10-20 | 97.000 | 97.000 | 90.000 | 91.000 | 91.000 | 4,428,400 |
| 2025-10-17 | 92.000 | 95.000 | 87.000 | 91.000 | 91.000 | 1,122,300 |
| 2025-10-16 | 90.000 | 92.000 | 83.000 | 87.000 | 87.000 | 2,392,400 |
| 2025-10-15 | 99.000 | 103.00 | 90.000 | 90.000 | 90.000 | 2,037,500 |
| 2025-10-14 | 104.00 | 108.00 | 98.000 | 99.000 | 99.000 | 1,510,000 |
| 2025-10-13 | 105.00 | 108.00 | 103.00 | 107.00 | 107.00 | 723,900 |
| 2025-10-10 | 108.00 | 112.00 | 104.00 | 105.00 | 105.00 | 544,500 |
| 2025-10-09 | 107.00 | 113.00 | 100.00 | 108.00 | 108.00 | 948,600 |
| 2025-10-08 | 106.00 | 107.00 | 98.000 | 106.00 | 106.00 | 9,870,100 |
| 2025-10-07 | 114.00 | 114.00 | 103.00 | 106.00 | 106.00 | 3,640,300 |
| 2025-10-06 | 125.00 | 125.00 | 106.00 | 114.00 | 114.00 | 2,868,300 |
| 2025-10-03 | 123.00 | 130.00 | 113.00 | 114.00 | 114.00 | 2,994,900 |
| 2025-10-02 | 120.00 | 128.00 | 119.00 | 123.00 | 123.00 | 359,800 |
| 2025-10-01 | 128.00 | 130.00 | 119.00 | 125.00 | 125.00 | 626,000 |
| 2025-09-30 | 128.00 | 130.00 | 118.00 | 128.00 | 128.00 | 495,100 |
| 2025-09-29 | 121.00 | 129.00 | 113.00 | 126.00 | 126.00 | 603,300 |
| 2025-09-26 | 124.00 | 125.00 | 116.00 | 122.00 | 122.00 | 486,700 |
| 2025-09-25 | 134.00 | 134.00 | 124.00 | 125.00 | 125.00 | 797,500 |
| 2025-09-24 | 140.00 | 146.00 | 126.00 | 134.00 | 134.00 | 4,210,400 |
| 2025-09-23 | 129.00 | 139.00 | 128.00 | 139.00 | 139.00 | 6,134,000 |
| 2025-09-22 | 120.00 | 127.00 | 117.00 | 127.00 | 127.00 | 2,424,300 |
| 2025-09-19 | 116.00 | 123.00 | 109.00 | 116.00 | 116.00 | 945,700 |
| 2025-09-18 | 119.00 | 125.00 | 114.00 | 118.00 | 118.00 | 972,500 |
| 2025-09-17 | 107.00 | 121.00 | 107.00 | 119.00 | 119.00 | 1,723,600 |
| 2025-09-16 | 110.00 | 112.00 | 105.00 | 110.00 | 110.00 | 788,200 |
| 2025-09-15 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | 377,700 |
| 2025-09-12 | 104.00 | 111.00 | 100.00 | 109.00 | 109.00 | 559,100 |
| 2025-09-11 | 106.00 | 112.00 | 102.00 | 105.00 | 105.00 | 828,300 |
| 2025-09-10 | 115.00 | 116.00 | 105.00 | 106.00 | 106.00 | 784,100 |
| 2025-09-09 | 107.00 | 128.00 | 107.00 | 115.00 | 115.00 | 12,760,400 |
| 2025-09-08 | 122.00 | 126.00 | 109.00 | 118.00 | 118.00 | 4,781,500 |
| 2025-09-05 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2025-09-04 | 123.00 | 133.00 | 109.00 | 121.00 | 121.00 | 10,948,600 |
| 2025-09-03 | 114.00 | 121.00 | 112.00 | 121.00 | 121.00 | 1,857,200 |
| 2025-09-02 | 105.00 | 110.00 | 102.00 | 110.00 | 110.00 | 502,200 |
| 2025-09-01 | 90.000 | 100.00 | 82.000 | 100.00 | 100.00 | 7,214,300 |
| 2025-08-29 | 105.00 | 105.00 | 87.000 | 91.000 | 91.000 | 6,049,400 |
| 2025-08-28 | 90.000 | 96.000 | 88.000 | 96.000 | 96.000 | 2,238,200 |
| 2025-08-27 | 83.000 | 88.000 | 81.000 | 88.000 | 88.000 | 2,478,800 |
| 2025-08-26 | 74.000 | 80.000 | 73.000 | 80.000 | 80.000 | 3,443,600 |
| 2025-08-25 | 67.000 | 73.000 | 66.000 | 73.000 | 73.000 | 2,540,800 |
| 2025-08-22 | 68.000 | 70.000 | 65.000 | 67.000 | 67.000 | 1,442,400 |
| 2025-08-21 | 65.000 | 71.000 | 63.000 | 69.000 | 69.000 | 3,531,000 |
| 2025-08-20 | 66.000 | 66.000 | 64.000 | 65.000 | 65.000 | 1,185,800 |
| 2025-08-19 | 71.000 | 71.000 | 63.000 | 66.000 | 66.000 | 1,602,400 |
| 2025-08-18 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 0 |
| 2025-08-15 | 75.000 | 76.000 | 64.000 | 67.000 | 67.000 | 2,903,100 |
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.