PT Global Sukses Digital Tbk (IDX:DOSS)
Indonesia · Delayed Price · Currency is IDR 164.00
+1.00 (0.61%)
Oct 7, 2026, 11:59 AM WIB
IDX:DOSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 164.00 | 165.00 | 162.00 | 164.00 | - | -1.20% | 103,400 |
| Oct 6, 2026 | 165.00 | 169.00 | 162.00 | 166.00 | - | 0.61% | 344,800 |
| Oct 5, 2026 | 157.00 | 168.00 | 157.00 | 165.00 | 165.00 | 4.43% | 828,400 |
| Oct 2, 2026 | 164.00 | 164.00 | 154.00 | 158.00 | 158.00 | -1.25% | 495,000 |
| Oct 1, 2026 | 164.00 | 166.00 | 159.00 | 160.00 | 160.00 | -1.84% | 535,400 |
| Sep 30, 2026 | 162.00 | 164.00 | 158.00 | 163.00 | 163.00 | - | 1,048,300 |
| Sep 29, 2026 | 167.00 | 167.00 | 151.00 | 163.00 | 163.00 | -2.40% | 4,109,900 |
| Sep 28, 2026 | 172.00 | 172.00 | 159.00 | 167.00 | 167.00 | -2.34% | 2,805,200 |
| Sep 25, 2026 | 183.00 | 183.00 | 162.00 | 171.00 | 171.00 | -6.56% | 6,275,300 |
| Sep 24, 2026 | 172.00 | 186.00 | 168.00 | 183.00 | 183.00 | 8.28% | 6,157,500 |
| Sep 23, 2026 | 170.00 | 171.00 | 167.00 | 169.00 | 169.00 | -1.74% | 1,244,900 |
| Sep 22, 2026 | 173.00 | 173.00 | 165.00 | 172.00 | 172.00 | 0.58% | 1,196,100 |
| Sep 21, 2026 | 171.00 | 174.00 | 169.00 | 171.00 | 171.00 | - | 1,191,700 |
| Sep 18, 2026 | 175.00 | 175.00 | 167.00 | 171.00 | 171.00 | -1.72% | 2,150,200 |
| Sep 17, 2026 | 175.00 | 179.00 | 172.00 | 174.00 | 174.00 | - | 2,180,400 |
| Sep 16, 2026 | 173.00 | 192.00 | 173.00 | 174.00 | 174.00 | 1.75% | 19,884,200 |
| Sep 15, 2026 | 169.00 | 172.00 | 165.00 | 171.00 | 171.00 | 3.64% | 2,529,000 |
| Sep 14, 2026 | 165.00 | 169.00 | 164.00 | 165.00 | 165.00 | 0.61% | 819,400 |
| Sep 11, 2026 | 163.00 | 169.00 | 163.00 | 164.00 | 164.00 | -3.53% | 1,559,400 |
| Sep 10, 2026 | 167.00 | 171.00 | 165.00 | 170.00 | 170.00 | -0.58% | 1,927,000 |
| Sep 9, 2026 | 170.00 | 173.00 | 167.00 | 171.00 | 171.00 | 1.18% | 2,283,900 |
| Sep 8, 2026 | 172.00 | 172.00 | 167.00 | 169.00 | 169.00 | -1.17% | 2,446,100 |
| Sep 7, 2026 | 171.00 | 177.00 | 170.00 | 171.00 | 171.00 | - | 1,758,100 |
| Sep 4, 2026 | 171.00 | 172.00 | 171.00 | 171.00 | 171.00 | - | 871,400 |
| Sep 3, 2026 | 170.00 | 173.00 | 169.00 | 171.00 | 171.00 | 0.59% | 747,800 |
| Sep 2, 2026 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | - | 822,900 |
| Sep 1, 2026 | 171.00 | 174.00 | 170.00 | 170.00 | 170.00 | -0.58% | 1,168,100 |
| Aug 31, 2026 | 173.00 | 174.00 | 169.00 | 171.00 | 171.00 | -0.58% | 2,538,100 |
| Aug 28, 2026 | 177.00 | 178.00 | 171.00 | 172.00 | 172.00 | 0.58% | 1,482,400 |
| Aug 27, 2026 | 156.00 | 185.00 | 156.00 | 171.00 | 171.00 | 3.64% | 13,451,200 |
| Aug 26, 2026 | 165.00 | 169.00 | 165.00 | 165.00 | 165.00 | -1.79% | 1,622,500 |
| Aug 24, 2026 | 168.00 | 171.00 | 167.00 | 168.00 | 168.00 | - | 1,326,800 |
| Aug 21, 2026 | 169.00 | 178.00 | 167.00 | 168.00 | 168.00 | - | 7,458,000 |
| Aug 20, 2026 | 168.00 | 170.00 | 165.00 | 168.00 | 168.00 | 0.60% | 2,412,900 |
| Aug 19, 2026 | 172.00 | 173.00 | 166.00 | 167.00 | 167.00 | -1.18% | 3,017,100 |
| Aug 18, 2026 | 174.00 | 174.00 | 166.00 | 169.00 | 169.00 | -0.59% | 3,667,100 |
| Aug 14, 2026 | 175.00 | 175.00 | 162.00 | 170.00 | 170.00 | 2.41% | 5,739,800 |
| Aug 13, 2026 | 173.00 | 185.00 | 164.00 | 166.00 | 166.00 | -1.78% | 16,465,400 |
| Aug 12, 2026 | 163.00 | 176.00 | 162.00 | 169.00 | 169.00 | 1.20% | 6,750,800 |
| Aug 11, 2026 | 177.00 | 177.00 | 162.00 | 167.00 | 167.00 | -5.11% | 2,823,500 |
| Aug 10, 2026 | 178.00 | 180.00 | 175.00 | 176.00 | 176.00 | -1.68% | 1,554,400 |
| Aug 7, 2026 | 177.00 | 184.00 | 174.00 | 179.00 | 179.00 | 1.13% | 7,270,800 |
| Aug 6, 2026 | 180.00 | 180.00 | 173.00 | 177.00 | 177.00 | - | 3,702,700 |
| Aug 5, 2026 | 170.00 | 185.00 | 167.00 | 177.00 | 177.00 | 5.99% | 21,098,900 |
| Aug 4, 2026 | 160.00 | 174.00 | 157.00 | 167.00 | 167.00 | 5.03% | 9,628,600 |
| Aug 3, 2026 | 164.00 | 167.00 | 151.00 | 159.00 | 159.00 | -2.45% | 7,980,600 |
| Jul 31, 2026 | 169.00 | 191.00 | 154.00 | 163.00 | 163.00 | 1.88% | 83,595,000 |
| Jul 30, 2026 | 147.00 | 180.00 | 144.00 | 160.00 | 160.00 | 19.40% | 97,982,300 |
| Jul 29, 2026 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | - | 284,800 |
| Jul 28, 2026 | 135.00 | 138.00 | 134.00 | 134.00 | 134.00 | -0.74% | 292,100 |