Global Sukses Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 84.000 | 91.000 | 79.000 | 82.000 | 82.000 | 1,214,900 |
| 2026-05-07 | 85.000 | 85.000 | 82.000 | 84.000 | 84.000 | 468,900 |
| 2026-05-06 | 87.000 | 88.000 | 82.000 | 84.000 | 84.000 | 1,265,100 |
| 2026-05-05 | 83.000 | 85.000 | 81.000 | 83.000 | 83.000 | 1,271,000 |
| 2026-05-04 | 89.000 | 89.000 | 80.000 | 81.000 | 81.000 | 3,213,000 |
| 2026-05-01 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 0 |
| 2026-04-30 | 84.000 | 86.000 | 80.000 | 84.000 | 84.000 | 1,214,300 |
| 2026-04-29 | 85.000 | 88.000 | 84.000 | 84.000 | 84.000 | 992,700 |
| 2026-04-28 | 88.000 | 88.000 | 83.000 | 86.000 | 86.000 | 1,088,500 |
| 2026-04-27 | 80.000 | 89.000 | 80.000 | 85.000 | 85.000 | 2,856,700 |
| 2026-04-24 | 86.000 | 88.000 | 80.000 | 82.000 | 82.000 | 2,413,700 |
← NewerPage 3 of 3 · 131 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.