Global Sukses Solusi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
← NewerPage 5 of 5 · 254 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.