PT Global Sukses Digital Tbk (IDX:DOSS)
Indonesia · Delayed Price · Currency is IDR 146.00
-6.00 (-3.95%)
Oct 29, 2026, 3:48 PM WIB
IDX:DOSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 152.00 | 152.00 | 145.00 | 146.00 | 146.00 | -3.95% | 280,300 |
| Oct 28, 2026 | 151.00 | 158.00 | 147.00 | 152.00 | 152.00 | 0.66% | 994,800 |
| Oct 27, 2026 | 148.00 | 168.00 | 141.00 | 151.00 | 151.00 | 3.42% | 2,297,600 |
| Oct 26, 2026 | 148.00 | 148.00 | 142.00 | 146.00 | 146.00 | -1.35% | 874,100 |
| Oct 23, 2026 | 143.00 | 152.00 | 143.00 | 148.00 | 148.00 | 0.68% | 1,284,300 |
| Oct 22, 2026 | 140.00 | 152.00 | 139.00 | 147.00 | 147.00 | 5.00% | 693,500 |
| Oct 21, 2026 | 144.00 | 144.00 | 139.00 | 140.00 | 140.00 | -2.10% | 671,000 |
| Oct 20, 2026 | 134.00 | 155.00 | 130.00 | 143.00 | 143.00 | 6.72% | 2,077,300 |
| Oct 19, 2026 | 138.00 | 138.00 | 129.00 | 134.00 | 134.00 | -2.90% | 5,296,200 |
| Oct 16, 2026 | 140.00 | 149.00 | 138.00 | 138.00 | 138.00 | -9.80% | 4,395,000 |
| Oct 15, 2026 | 159.00 | 160.00 | 152.00 | 153.00 | 153.00 | -3.77% | 317,100 |
| Oct 14, 2026 | 157.00 | 168.00 | 155.00 | 159.00 | 159.00 | 1.92% | 2,633,600 |
| Oct 13, 2026 | 154.00 | 156.00 | 149.00 | 156.00 | 156.00 | - | 1,705,300 |
| Oct 12, 2026 | 159.00 | 160.00 | 151.00 | 156.00 | 156.00 | -1.89% | 895,200 |
| Oct 9, 2026 | 160.00 | 161.00 | 155.00 | 159.00 | 159.00 | - | 347,300 |
| Oct 8, 2026 | 164.00 | 164.00 | 158.00 | 159.00 | 159.00 | -2.45% | 748,600 |
| Oct 7, 2026 | 164.00 | 165.00 | 160.00 | 163.00 | 163.00 | - | 163,600 |
| Oct 6, 2026 | 165.00 | 169.00 | 157.00 | 163.00 | 163.00 | -1.21% | 917,200 |
| 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 |