PT Global Sukses Digital Tbk(ID:DOSS)
Rp123.000.00 (0.00%)
ID:DOSS
PT Global Sukses Digital Tbk historical prices
Rp123.00
At close:0.00 (0.00%)
PT Global Sukses Digital Tbk (DOSS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 124.00 | 127.00 | 121.00 | 123.00 | 123.00 | 0.00% | 803,900 | 0.35 |
| Nov 10, 2026 | 124.00 | 125.00 | 117.00 | 123.00 | 123.00 | +1.65% | 265,200 | 0.10 |
| Nov 09, 2026 | 121.00 | 127.00 | 120.00 | 120.00 | 120.00 | -0.83% | 823,000 | 0.31 |
| Nov 06, 2026 | 129.00 | 129.00 | 120.00 | 121.00 | 121.00 | -6.20% | 388,700 | 0.15 |
| Nov 05, 2026 | 124.00 | 130.00 | 122.00 | 129.00 | 129.00 | +4.88% | 703,300 | 0.26 |
| Nov 04, 2026 | 128.00 | 135.00 | 123.00 | 123.00 | 123.00 | -6.82% | 1,831,300 | 0.66 |
| Nov 03, 2026 | 141.00 | 144.00 | 132.00 | 132.00 | 132.00 | -6.38% | 1,674,000 | 0.60 |
| Nov 02, 2026 | 139.00 | 148.00 | 134.00 | 141.00 | 141.00 | +0.71% | 585,800 | 0.19 |
| Oct 30, 2026 | 140.00 | 149.00 | 136.00 | 140.00 | 140.00 | -4.11% | 1,079,100 | 0.33 |
| Oct 29, 2026 | 152.00 | 152.00 | 145.00 | 146.00 | 146.00 | -3.95% | 274,700 | 0.08 |
| Oct 28, 2026 | 151.00 | 158.00 | 147.00 | 152.00 | 152.00 | +0.66% | 994,800 | 0.21 |
| Oct 27, 2026 | 148.00 | 168.00 | 141.00 | 151.00 | 151.00 | +3.42% | 2,297,600 | 0.37 |
| Oct 26, 2026 | 148.00 | 148.00 | 142.00 | 146.00 | 146.00 | -1.35% | 874,100 | 0.14 |
| Oct 23, 2026 | 143.00 | 152.00 | 143.00 | 148.00 | 148.00 | +0.68% | 1,284,300 | 0.21 |
| Oct 22, 2026 | 140.00 | 152.00 | 139.00 | 147.00 | 147.00 | +5.00% | 693,500 | 0.11 |
| Oct 21, 2026 | 144.00 | 144.00 | 139.00 | 140.00 | 140.00 | -2.10% | 671,000 | 0.11 |
| Oct 20, 2026 | 134.00 | 155.00 | 130.00 | 143.00 | 143.00 | +6.72% | 2,077,300 | 0.34 |
| Oct 19, 2026 | 138.00 | 138.00 | 129.00 | 134.00 | 134.00 | -2.90% | 5,296,200 | 0.87 |
| Oct 16, 2026 | 140.00 | 149.00 | 138.00 | 138.00 | 138.00 | -9.80% | 4,395,000 | 0.73 |
| Oct 15, 2026 | 159.00 | 160.00 | 152.00 | 153.00 | 153.00 | -3.77% | 317,100 | 0.05 |
| Oct 14, 2026 | 157.00 | 168.00 | 155.00 | 159.00 | 159.00 | +1.92% | 2,633,600 | 0.44 |
| Oct 13, 2026 | 154.00 | 156.00 | 149.00 | 156.00 | 156.00 | 0.00% | 1,705,300 | 0.29 |
| Oct 12, 2026 | 159.00 | 160.00 | 151.00 | 156.00 | 156.00 | -1.89% | 895,200 | 0.15 |
| Oct 09, 2026 | 160.00 | 161.00 | 155.00 | 159.00 | 159.00 | 0.00% | 347,300 | 0.06 |
| Oct 08, 2026 | 164.00 | 164.00 | 158.00 | 159.00 | 159.00 | -2.45% | 748,600 | 0.13 |
| Oct 07, 2026 | 164.00 | 165.00 | 160.00 | 163.00 | 163.00 | 0.00% | 163,600 | 0.03 |
| Oct 06, 2026 | 165.00 | 169.00 | 157.00 | 163.00 | 163.00 | -1.21% | 917,200 | 0.15 |
| Oct 05, 2026 | 157.00 | 168.00 | 157.00 | 165.00 | 165.00 | +4.43% | 828,400 | 0.14 |
| Oct 02, 2026 | 164.00 | 164.00 | 154.00 | 158.00 | 158.00 | -1.25% | 495,000 | 0.08 |
| Oct 01, 2026 | 164.00 | 166.00 | 159.00 | 160.00 | 160.00 | -1.84% | 535,400 | 0.09 |
| Sep 30, 2026 | 162.00 | 164.00 | 158.00 | 163.00 | 163.00 | 0.00% | 1,048,300 | 0.18 |
| Sep 29, 2026 | 167.00 | 167.00 | 151.00 | 163.00 | 163.00 | -2.40% | 4,109,900 | 0.70 |
| Sep 28, 2026 | 172.00 | 172.00 | 159.00 | 167.00 | 167.00 | -2.34% | 2,805,200 | 0.48 |
| Sep 25, 2026 | 183.00 | 183.00 | 162.00 | 171.00 | 171.00 | -6.56% | 6,275,300 | 1.09 |
| Sep 24, 2026 | 172.00 | 186.00 | 168.00 | 183.00 | 183.00 | +8.28% | 6,157,500 | 1.09 |
| Sep 23, 2026 | 170.00 | 171.00 | 167.00 | 169.00 | 169.00 | -1.74% | 1,244,900 | 0.22 |
| Sep 22, 2026 | 173.00 | 173.00 | 165.00 | 172.00 | 172.00 | +0.58% | 1,196,100 | 0.21 |
| Sep 21, 2026 | 171.00 | 174.00 | 169.00 | 171.00 | 171.00 | 0.00% | 1,191,700 | 0.21 |
| Sep 18, 2026 | 175.00 | 175.00 | 167.00 | 171.00 | 171.00 | -1.72% | 2,176,300 | 0.39 |
| Sep 17, 2026 | 175.00 | 179.00 | 172.00 | 174.00 | 174.00 | 0.00% | 2,180,400 | 0.39 |
| Sep 16, 2026 | 173.00 | 192.00 | 173.00 | 174.00 | 174.00 | +1.75% | 19,919,500 | 3.80 |
| Sep 15, 2026 | 169.00 | 172.00 | 165.00 | 171.00 | 171.00 | +3.64% | 2,529,000 | 0.49 |
| Sep 14, 2026 | 165.00 | 169.00 | 164.00 | 165.00 | 165.00 | +0.61% | 863,500 | 0.16 |
| Sep 11, 2026 | 163.00 | 169.00 | 163.00 | 164.00 | 164.00 | -3.53% | 1,559,400 | 0.30 |
| Sep 10, 2026 | 167.00 | 171.00 | 165.00 | 170.00 | 170.00 | -0.58% | 1,927,000 | 0.37 |
| Sep 09, 2026 | 170.00 | 173.00 | 167.00 | 171.00 | 171.00 | +1.18% | 2,283,900 | 0.44 |
| Sep 08, 2026 | 172.00 | 172.00 | 167.00 | 169.00 | 169.00 | -1.17% | 2,446,100 | 0.47 |
| Sep 07, 2026 | 171.00 | 177.00 | 170.00 | 171.00 | 171.00 | 0.00% | 1,758,100 | 0.34 |
| Sep 04, 2026 | 171.00 | 172.00 | 171.00 | 171.00 | 171.00 | 0.00% | 871,400 | 0.17 |
| Sep 03, 2026 | 170.00 | 173.00 | 169.00 | 171.00 | 171.00 | +0.59% | 747,800 | 0.15 |
