PT Global Sukses Solusi Tbk(ID:RUNS)
Rp60.00+5.00 (+9.09%)
ID:RUNS
PT Global Sukses Solusi Tbk historical prices
Rp60.00
At close:+5.00 (+9.09%)
PT Global Sukses Solusi Tbk (RUNS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 53.00 | 60.00 | 53.00 | 60.00 | 60.00 | +9.09% | 1,620,300 | 0.73 |
| Nov 10, 2026 | 50.00 | 55.00 | 49.00 | 55.00 | 55.00 | +10.00% | 3,178,400 | 1.45 |
| Nov 09, 2026 | 50.00 | 53.00 | 47.00 | 50.00 | 50.00 | 0.00% | 390,500 | 0.18 |
| Nov 06, 2026 | 46.00 | 50.00 | 44.00 | 50.00 | 50.00 | +8.70% | 1,144,000 | 0.53 |
| Nov 05, 2026 | 48.00 | 48.00 | 45.00 | 46.00 | 46.00 | -4.17% | 824,500 | 0.38 |
| Nov 04, 2026 | 51.00 | 55.00 | 45.00 | 48.00 | 48.00 | -4.00% | 1,142,300 | 0.53 |
| Nov 03, 2026 | 53.00 | 57.00 | 49.00 | 50.00 | 50.00 | -7.41% | 3,186,900 | 1.51 |
| Nov 02, 2026 | 57.00 | 58.00 | 52.00 | 54.00 | 54.00 | -5.26% | 1,105,300 | 0.52 |
| Oct 30, 2026 | 62.00 | 62.00 | 57.00 | 57.00 | 57.00 | -8.06% | 233,100 | 0.11 |
| Oct 29, 2026 | 62.00 | 65.00 | 60.00 | 62.00 | 62.00 | -3.13% | 276,700 | 0.13 |
| Oct 28, 2026 | 64.00 | 65.00 | 60.00 | 64.00 | 64.00 | 0.00% | 142,500 | 0.07 |
| Oct 27, 2026 | 63.00 | 65.00 | 61.00 | 64.00 | 64.00 | +1.59% | 482,400 | 0.22 |
| Oct 26, 2026 | 64.00 | 66.00 | 62.00 | 63.00 | 63.00 | -1.56% | 792,400 | 0.37 |
| Oct 23, 2026 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 740,600 | 0.34 |
| Oct 22, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 436,500 | 0.20 |
| Oct 21, 2026 | 67.00 | 68.00 | 63.00 | 66.00 | 66.00 | -1.49% | 736,800 | 0.34 |
| Oct 20, 2026 | 64.00 | 67.00 | 61.00 | 67.00 | 67.00 | 0.00% | 877,300 | 0.40 |
| Oct 19, 2026 | 69.00 | 72.00 | 63.00 | 67.00 | 67.00 | -2.90% | 3,432,800 | 1.59 |
| Oct 16, 2026 | 60.00 | 71.00 | 60.00 | 69.00 | 69.00 | +4.55% | 7,709,500 | 3.69 |
| Oct 15, 2026 | 71.00 | 71.00 | 65.00 | 66.00 | 66.00 | -7.04% | 965,900 | 0.45 |
| Oct 14, 2026 | 70.00 | 72.00 | 68.00 | 71.00 | 71.00 | 0.00% | 1,049,200 | 0.50 |
| Oct 13, 2026 | 69.00 | 71.00 | 65.00 | 71.00 | 71.00 | +2.90% | 2,974,600 | 1.42 |
| Oct 12, 2026 | 70.00 | 73.00 | 66.00 | 69.00 | 69.00 | -2.82% | 1,059,900 | 0.49 |
| Oct 09, 2026 | 71.00 | 73.00 | 68.00 | 71.00 | 71.00 | +1.43% | 831,400 | 0.38 |
| Oct 08, 2026 | 74.00 | 79.00 | 70.00 | 70.00 | 70.00 | -5.41% | 4,570,900 | 2.16 |
| Oct 07, 2026 | 69.00 | 74.00 | 68.00 | 74.00 | 74.00 | +8.82% | 14,123,900 | 7.35 |
| Oct 06, 2026 | 64.00 | 70.00 | 64.00 | 68.00 | 68.00 | -2.86% | 1,237,700 | 0.65 |
| Oct 05, 2026 | 65.00 | 71.00 | 63.00 | 70.00 | 70.00 | +7.69% | 2,658,100 | 1.42 |
| Oct 02, 2026 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 0.00% | 398,800 | 0.21 |
| Oct 01, 2026 | 64.00 | 67.00 | 62.00 | 65.00 | 65.00 | +1.56% | 555,500 | 0.30 |
| Sep 30, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | +3.23% | 1,140,600 | 0.61 |
| Sep 29, 2026 | 62.00 | 66.00 | 60.00 | 62.00 | 62.00 | 0.00% | 963,900 | 0.52 |
| Sep 28, 2026 | 64.00 | 64.00 | 60.00 | 62.00 | 62.00 | -3.13% | 941,300 | 0.51 |
| Sep 25, 2026 | 67.00 | 68.00 | 63.00 | 64.00 | 64.00 | -4.48% | 689,900 | 0.37 |
| Sep 24, 2026 | 67.00 | 68.00 | 64.00 | 67.00 | 67.00 | -1.47% | 1,386,500 | 0.76 |
| Sep 23, 2026 | 70.00 | 70.00 | 66.00 | 68.00 | 68.00 | 0.00% | 1,726,000 | 0.95 |
| Sep 22, 2026 | 70.00 | 70.00 | 65.00 | 68.00 | 68.00 | -2.86% | 1,494,000 | 0.83 |
| Sep 21, 2026 | 66.00 | 71.00 | 66.00 | 70.00 | 70.00 | +2.94% | 1,458,500 | 0.82 |
| Sep 18, 2026 | 70.00 | 72.00 | 66.00 | 68.00 | 68.00 | -2.86% | 1,203,000 | 0.69 |
| Sep 17, 2026 | 68.00 | 72.00 | 67.00 | 70.00 | 70.00 | +2.94% | 812,900 | 0.47 |
| Sep 16, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -2.86% | 695,200 | 0.40 |
| Sep 15, 2026 | 72.00 | 73.00 | 68.00 | 70.00 | 70.00 | -2.78% | 1,079,900 | 0.62 |
| Sep 14, 2026 | 71.00 | 73.00 | 67.00 | 72.00 | 72.00 | +2.86% | 1,067,100 | 0.62 |
| Sep 11, 2026 | 74.00 | 74.00 | 69.00 | 70.00 | 70.00 | -6.67% | 4,305,500 | 2.61 |
| Sep 10, 2026 | 76.00 | 78.00 | 72.00 | 75.00 | 75.00 | -1.32% | 2,839,800 | 1.76 |
| Sep 09, 2026 | 77.00 | 79.00 | 73.00 | 76.00 | 76.00 | -1.30% | 4,211,100 | 2.71 |
| Sep 08, 2026 | 76.00 | 83.00 | 71.00 | 77.00 | 77.00 | +1.32% | 11,678,300 | 8.37 |
| Sep 07, 2026 | 82.00 | 82.00 | 71.00 | 76.00 | 76.00 | +1.33% | 13,239,500 | 10.76 |
| Sep 04, 2026 | 75.00 | 75.00 | 70.00 | 75.00 | 75.00 | +8.70% | 9,552,900 | 8.04 |
| Sep 03, 2026 | 62.00 | 69.00 | 62.00 | 69.00 | 69.00 | +9.52% | 10,975,200 | 10.51 |
