PT Global Sukses Digital Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 155.00 | 158.00 | 154.00 | 156.00 | 152.63 | 2,615,700 |
| 2025-11-10 | 157.00 | 159.00 | 154.00 | 155.00 | 151.65 | 3,844,100 |
| 2025-11-07 | 160.00 | 160.00 | 153.00 | 156.00 | 152.63 | 4,215,500 |
| 2025-11-06 | 148.00 | 179.00 | 148.00 | 160.00 | 156.55 | 36,479,700 |
| 2025-11-05 | 149.00 | 150.00 | 147.00 | 148.00 | 144.81 | 2,618,900 |
| 2025-11-04 | 149.00 | 152.00 | 146.00 | 148.00 | 144.81 | 2,235,200 |
| 2025-11-03 | 154.00 | 155.00 | 147.00 | 149.00 | 145.78 | 3,430,100 |
| 2025-10-31 | 154.00 | 154.00 | 147.00 | 151.00 | 147.74 | 6,502,400 |
| 2025-10-30 | 146.00 | 150.00 | 146.00 | 148.00 | 144.81 | 679,200 |
| 2025-10-29 | 149.00 | 150.00 | 146.00 | 146.00 | 142.85 | 3,060,900 |
| 2025-10-28 | 147.00 | 155.00 | 147.00 | 152.00 | 148.72 | 2,098,300 |
| 2025-10-27 | 152.00 | 152.00 | 146.00 | 147.00 | 143.83 | 1,872,900 |
| 2025-10-24 | 151.00 | 153.00 | 147.00 | 149.00 | 145.78 | 3,240,900 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 3.0000 IDR |
| 2025-07-02 | 3.7500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.