PT Global Sukses Digital Tbk (IDX:DOSS)
Indonesia · Delayed Price · Currency is IDR 170.00
+2.00 (1.19%)
Aug 24, 2026, 1:49 PM WIB
IDX:DOSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 168.00 | 171.00 | 167.00 | 168.00 | - | - | 754,100 |
| 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 |
| Jul 27, 2026 | 139.00 | 142.00 | 135.00 | 135.00 | 135.00 | -2.88% | 1,381,700 |
| Jul 24, 2026 | 141.00 | 142.00 | 134.00 | 139.00 | 139.00 | -0.71% | 306,500 |
| Jul 23, 2026 | 140.00 | 143.00 | 140.00 | 140.00 | 140.00 | - | 450,400 |
| Jul 22, 2026 | 137.00 | 143.00 | 136.00 | 140.00 | 140.00 | 2.19% | 951,100 |
| Jul 21, 2026 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 2.24% | 136,200 |
| Jul 20, 2026 | 133.00 | 137.00 | 132.00 | 134.00 | 134.00 | 0.75% | 727,400 |
| Jul 17, 2026 | 133.00 | 135.00 | 129.00 | 133.00 | 133.00 | -0.75% | 364,000 |
| Jul 16, 2026 | 134.00 | 135.00 | 130.00 | 134.00 | 134.00 | - | 152,300 |
| Jul 15, 2026 | 135.00 | 135.00 | 129.00 | 134.00 | 134.00 | -0.74% | 148,700 |
| Jul 14, 2026 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | - | 146,400 |
| Jul 13, 2026 | 132.00 | 140.00 | 129.00 | 135.00 | 135.00 | 3.85% | 1,487,900 |
| Jul 10, 2026 | 133.00 | 135.00 | 130.00 | 130.00 | 130.00 | -2.26% | 262,400 |
| Jul 9, 2026 | 132.00 | 136.00 | 129.00 | 133.00 | 133.00 | - | 134,000 |
| Jul 8, 2026 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | -0.75% | 207,000 |
| Jul 7, 2026 | 133.00 | 136.00 | 130.00 | 134.00 | 134.00 | 0.75% | 95,700 |
| Jul 6, 2026 | 131.00 | 136.00 | 131.00 | 133.00 | 133.00 | 2.31% | 202,400 |
| Jul 3, 2026 | 135.00 | 135.00 | 126.00 | 130.00 | 130.00 | 0.78% | 233,100 |
| Jul 2, 2026 | 134.00 | 134.00 | 127.00 | 129.00 | 129.00 | -0.77% | 361,000 |
| Jul 1, 2026 | 130.00 | 134.00 | 127.00 | 130.00 | 130.00 | - | 136,000 |
| Jun 30, 2026 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | -2.99% | 270,300 |
| Jun 29, 2026 | 134.00 | 138.00 | 127.00 | 134.00 | 134.00 | - | 115,600 |
| Jun 26, 2026 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | -1.47% | 264,900 |
| Jun 25, 2026 | 133.00 | 139.00 | 128.00 | 139.00 | 136.00 | 4.51% | 806,800 |
| Jun 24, 2026 | 140.00 | 140.00 | 131.00 | 133.00 | 130.13 | -3.62% | 202,400 |
| Jun 23, 2026 | 140.00 | 140.00 | 138.00 | 138.00 | 135.02 | -1.43% | 165,900 |
| Jun 22, 2026 | 138.00 | 141.00 | 136.00 | 140.00 | 136.98 | 1.45% | 1,261,200 |
| Jun 19, 2026 | 137.00 | 140.00 | 135.00 | 138.00 | 135.02 | 0.73% | 94,900 |
| Jun 18, 2026 | 137.00 | 142.00 | 135.00 | 137.00 | 134.04 | -0.72% | 745,200 |
| Jun 17, 2026 | 141.00 | 144.00 | 135.00 | 138.00 | 135.02 | -2.13% | 3,160,400 |
| Jun 15, 2026 | 135.00 | 146.00 | 135.00 | 141.00 | 137.96 | 4.44% | 1,796,200 |
| Jun 12, 2026 | 123.00 | 135.00 | 123.00 | 135.00 | 132.09 | 6.30% | 272,200 |