PT Global Sukses Digital Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 143.00 | 152.00 | 143.00 | 148.00 | 148.00 | 1,284,300 |
| 2026-10-22 | 140.00 | 152.00 | 139.00 | 147.00 | 147.00 | 693,500 |
| 2026-10-21 | 144.00 | 144.00 | 139.00 | 140.00 | 140.00 | 671,000 |
| 2026-10-20 | 134.00 | 154.00 | 130.00 | 143.00 | 143.00 | 2,077,300 |
| 2026-10-19 | 138.00 | 138.00 | 129.00 | 134.00 | 134.00 | 5,296,200 |
| 2026-10-16 | 140.00 | 149.00 | 138.00 | 138.00 | 138.00 | 4,395,000 |
| 2026-10-15 | 159.00 | 160.00 | 152.00 | 153.00 | 153.00 | 317,100 |
| 2026-10-14 | 157.00 | 168.00 | 155.00 | 159.00 | 159.00 | 2,633,600 |
| 2026-10-13 | 154.00 | 156.00 | 149.00 | 156.00 | 156.00 | 1,705,300 |
| 2026-10-12 | 159.00 | 160.00 | 151.00 | 156.00 | 156.00 | 895,200 |
| 2026-10-09 | 160.00 | 161.00 | 155.00 | 159.00 | 159.00 | 347,300 |
| 2026-10-08 | 164.00 | 164.00 | 158.00 | 159.00 | 159.00 | 748,600 |
| 2026-10-07 | 164.00 | 165.00 | 160.00 | 163.00 | 163.00 | 163,600 |
| 2026-10-06 | 165.00 | 169.00 | 157.00 | 163.00 | 163.00 | 917,200 |
| 2026-10-05 | 157.00 | 168.00 | 157.00 | 165.00 | 165.00 | 828,400 |
| 2026-10-02 | 164.00 | 164.00 | 154.00 | 158.00 | 158.00 | 495,000 |
| 2026-10-01 | 164.00 | 166.00 | 159.00 | 160.00 | 160.00 | 535,400 |
| 2026-09-30 | 162.00 | 164.00 | 158.00 | 163.00 | 163.00 | 1,048,300 |
| 2026-09-29 | 167.00 | 167.00 | 151.00 | 163.00 | 163.00 | 4,109,900 |
| 2026-09-28 | 172.00 | 172.00 | 159.00 | 167.00 | 167.00 | 2,805,200 |
| 2026-09-25 | 183.00 | 183.00 | 162.00 | 171.00 | 171.00 | 6,275,300 |
| 2026-09-24 | 172.00 | 186.00 | 168.00 | 183.00 | 183.00 | 6,157,500 |
Page 1 of 1 · 22 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.