PT Global Sukses Digital Tbk (IDX:DOSS)
Indonesia · Delayed Price · Currency is IDR 138.00
+1.00 (0.73%)
Jun 19, 2026, 11:29 AM WIB
IDX:DOSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 137.00 | 142.00 | 135.00 | 137.00 | - | -0.72% | 711,800 |
| Jun 17, 2026 | 141.00 | 144.00 | 135.00 | 138.00 | 138.00 | -2.13% | 3,160,400 |
| Jun 15, 2026 | 135.00 | 146.00 | 135.00 | 141.00 | 141.00 | 4.44% | 1,788,200 |
| Jun 12, 2026 | 123.00 | 135.00 | 123.00 | 135.00 | 135.00 | 6.30% | 272,200 |
| Jun 11, 2026 | 130.00 | 135.00 | 121.00 | 127.00 | 127.00 | -1.55% | 326,600 |
| Jun 10, 2026 | 117.00 | 134.00 | 117.00 | 129.00 | 129.00 | 0.78% | 287,200 |
| Jun 9, 2026 | 120.00 | 128.00 | 120.00 | 128.00 | 128.00 | 5.79% | 262,400 |
| Jun 8, 2026 | 130.00 | 130.00 | 116.00 | 121.00 | 121.00 | -9.70% | 934,700 |
| Jun 5, 2026 | 129.00 | 139.00 | 121.00 | 134.00 | 134.00 | 3.88% | 575,800 |
| Jun 4, 2026 | 131.00 | 131.00 | 116.00 | 129.00 | 129.00 | -1.53% | 702,900 |
| Jun 3, 2026 | 138.00 | 139.00 | 127.00 | 131.00 | 131.00 | -5.07% | 2,384,800 |
| Jun 2, 2026 | 128.00 | 140.00 | 126.00 | 138.00 | 138.00 | 8.66% | 786,500 |
| May 29, 2026 | 129.00 | 133.00 | 125.00 | 127.00 | 127.00 | -1.55% | 425,200 |
| May 26, 2026 | 133.00 | 134.00 | 128.00 | 129.00 | 129.00 | -3.01% | 730,300 |
| May 25, 2026 | 130.00 | 135.00 | 128.00 | 133.00 | 133.00 | 2.31% | 141,000 |
| May 22, 2026 | 126.00 | 131.00 | 121.00 | 130.00 | 130.00 | 3.17% | 1,006,800 |
| May 21, 2026 | 136.00 | 139.00 | 119.00 | 126.00 | 126.00 | -7.35% | 3,418,200 |
| May 20, 2026 | 138.00 | 143.00 | 135.00 | 136.00 | 136.00 | -0.73% | 507,300 |
| May 19, 2026 | 146.00 | 149.00 | 131.00 | 137.00 | 137.00 | -6.16% | 2,461,600 |
| May 18, 2026 | 149.00 | 151.00 | 140.00 | 146.00 | 146.00 | -2.01% | 1,259,900 |
| May 13, 2026 | 148.00 | 152.00 | 148.00 | 149.00 | 149.00 | - | 389,200 |
| May 12, 2026 | 151.00 | 152.00 | 147.00 | 149.00 | 149.00 | -1.32% | 285,000 |
| May 11, 2026 | 151.00 | 154.00 | 147.00 | 151.00 | 151.00 | 0.67% | 626,700 |
| May 8, 2026 | 154.00 | 155.00 | 150.00 | 150.00 | 150.00 | -2.60% | 766,800 |
| May 7, 2026 | 152.00 | 155.00 | 150.00 | 154.00 | 154.00 | 1.32% | 1,371,500 |
| May 6, 2026 | 152.00 | 154.00 | 150.00 | 152.00 | 152.00 | - | 1,004,600 |
| May 5, 2026 | 153.00 | 153.00 | 149.00 | 152.00 | 152.00 | - | 1,441,900 |
| May 4, 2026 | 156.00 | 158.00 | 151.00 | 152.00 | 152.00 | -0.65% | 1,167,800 |
| Apr 30, 2026 | 165.00 | 172.00 | 152.00 | 153.00 | 153.00 | 2.68% | 11,568,400 |
| Apr 29, 2026 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | 0.68% | 247,400 |
| Apr 28, 2026 | 149.00 | 154.00 | 148.00 | 148.00 | 148.00 | -1.33% | 681,600 |
| Apr 27, 2026 | 154.00 | 154.00 | 145.00 | 150.00 | 150.00 | - | 558,200 |
| Apr 24, 2026 | 159.00 | 159.00 | 146.00 | 150.00 | 150.00 | -5.06% | 2,116,700 |
| Apr 23, 2026 | 158.00 | 164.00 | 154.00 | 158.00 | 158.00 | - | 2,347,000 |
| Apr 22, 2026 | 164.00 | 165.00 | 154.00 | 158.00 | 158.00 | -0.63% | 1,004,200 |
| Apr 21, 2026 | 157.00 | 165.00 | 154.00 | 159.00 | 159.00 | 1.92% | 874,700 |
| Apr 20, 2026 | 159.00 | 160.00 | 153.00 | 156.00 | 156.00 | -1.89% | 1,582,700 |
| Apr 17, 2026 | 165.00 | 165.00 | 158.00 | 159.00 | 159.00 | -0.63% | 1,129,200 |
| Apr 16, 2026 | 165.00 | 168.00 | 160.00 | 160.00 | 160.00 | -3.03% | 1,128,800 |
| Apr 15, 2026 | 167.00 | 168.00 | 161.00 | 165.00 | 165.00 | - | 1,376,700 |
| Apr 14, 2026 | 166.00 | 170.00 | 160.00 | 165.00 | 165.00 | 1.23% | 1,959,600 |
| Apr 13, 2026 | 160.00 | 172.00 | 155.00 | 163.00 | 163.00 | 1.88% | 3,882,900 |
| Apr 10, 2026 | 150.00 | 164.00 | 148.00 | 160.00 | 160.00 | 6.67% | 1,813,200 |
| Apr 9, 2026 | 151.00 | 153.00 | 147.00 | 150.00 | 150.00 | -0.66% | 535,200 |
| Apr 8, 2026 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | 0.67% | 124,100 |
| Apr 7, 2026 | 151.00 | 155.00 | 141.00 | 150.00 | 150.00 | -1.32% | 1,381,500 |
| Apr 6, 2026 | 148.00 | 154.00 | 148.00 | 152.00 | 152.00 | 2.70% | 192,100 |
| Apr 2, 2026 | 152.00 | 154.00 | 147.00 | 148.00 | 148.00 | -1.99% | 181,900 |
| Apr 1, 2026 | 152.00 | 155.00 | 151.00 | 151.00 | 151.00 | -0.66% | 428,700 |
| Mar 31, 2026 | 156.00 | 161.00 | 149.00 | 152.00 | 152.00 | 0.66% | 443,500 |