PT Global Sukses Digital Tbk (IDX:DOSS)
Indonesia · Delayed Price · Currency is IDR 165.00
-1.00 (-0.61%)
Apr 15, 2026, 4:08 PM WIB
IDX:DOSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 152.00 | 158.00 | 151.00 | 151.00 | 151.00 | 0.67% | 1,262,500 |
| Mar 27, 2026 | 151.00 | 154.00 | 149.00 | 150.00 | 150.00 | -3.23% | 460,900 |
| Mar 26, 2026 | 157.00 | 159.00 | 150.00 | 155.00 | 155.00 | -0.64% | 472,200 |
| Mar 25, 2026 | 161.00 | 163.00 | 153.00 | 156.00 | 156.00 | -2.50% | 488,700 |
| Mar 17, 2026 | 149.00 | 161.00 | 144.00 | 160.00 | 160.00 | 6.67% | 1,068,000 |
| Mar 16, 2026 | 145.00 | 154.00 | 140.00 | 150.00 | 150.00 | 6.38% | 825,900 |
| Mar 13, 2026 | 150.00 | 152.00 | 140.00 | 141.00 | 141.00 | -6.00% | 432,700 |
| Mar 12, 2026 | 151.00 | 151.00 | 146.00 | 150.00 | 150.00 | - | 438,700 |
| Mar 11, 2026 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 1.35% | 199,600 |
| Mar 10, 2026 | 149.00 | 155.00 | 140.00 | 148.00 | 148.00 | -0.67% | 620,500 |
| Mar 9, 2026 | 147.00 | 152.00 | 139.00 | 149.00 | 149.00 | 0.68% | 674,500 |
| Mar 6, 2026 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | -2.63% | 859,900 |
| Mar 5, 2026 | 152.00 | 156.00 | 152.00 | 152.00 | 152.00 | -1.30% | 866,300 |
| Mar 4, 2026 | 157.00 | 157.00 | 142.00 | 154.00 | 154.00 | -1.28% | 2,749,400 |
| Mar 3, 2026 | 156.00 | 164.00 | 151.00 | 156.00 | 156.00 | - | 1,856,200 |
| Mar 2, 2026 | 161.00 | 161.00 | 151.00 | 156.00 | 156.00 | -4.29% | 2,134,500 |
| Feb 27, 2026 | 160.00 | 186.00 | 155.00 | 163.00 | 163.00 | 1.88% | 18,313,800 |
| Feb 26, 2026 | 173.00 | 173.00 | 158.00 | 160.00 | 160.00 | -7.51% | 1,358,100 |
| Feb 25, 2026 | 171.00 | 175.00 | 163.00 | 173.00 | 173.00 | 2.37% | 1,227,900 |
| Feb 24, 2026 | 175.00 | 175.00 | 169.00 | 169.00 | 169.00 | -3.43% | 1,438,900 |
| Feb 23, 2026 | 175.00 | 177.00 | 172.00 | 175.00 | 175.00 | 1.16% | 1,346,600 |
| Feb 20, 2026 | 179.00 | 180.00 | 170.00 | 173.00 | 173.00 | -2.26% | 2,450,100 |
| Feb 19, 2026 | 179.00 | 180.00 | 171.00 | 177.00 | 177.00 | 0.57% | 7,313,700 |
| Feb 18, 2026 | 170.00 | 177.00 | 168.00 | 176.00 | 176.00 | 3.53% | 2,399,700 |
| Feb 13, 2026 | 175.00 | 176.00 | 166.00 | 170.00 | 170.00 | -0.58% | 1,960,300 |
| Feb 12, 2026 | 170.00 | 175.00 | 162.00 | 171.00 | 171.00 | 1.18% | 3,733,000 |
| Feb 11, 2026 | 156.00 | 169.00 | 155.00 | 169.00 | 169.00 | 7.64% | 3,386,500 |
| Feb 10, 2026 | 157.00 | 162.00 | 150.00 | 157.00 | 157.00 | 1.95% | 1,361,600 |
| Feb 9, 2026 | 150.00 | 158.00 | 150.00 | 154.00 | 154.00 | 0.65% | 1,372,200 |
| Feb 6, 2026 | 157.00 | 157.00 | 147.00 | 153.00 | 153.00 | -2.55% | 1,403,800 |
| Feb 5, 2026 | 164.00 | 164.00 | 156.00 | 157.00 | 157.00 | -3.09% | 880,000 |
| Feb 4, 2026 | 157.00 | 169.00 | 154.00 | 162.00 | 162.00 | 3.85% | 3,154,900 |
| Feb 3, 2026 | 144.00 | 159.00 | 138.00 | 156.00 | 156.00 | 7.59% | 4,532,000 |
| Feb 2, 2026 | 168.00 | 169.00 | 143.00 | 145.00 | 145.00 | -13.69% | 11,780,500 |
| Jan 30, 2026 | 169.00 | 173.00 | 160.00 | 168.00 | 168.00 | -0.59% | 2,002,900 |
| Jan 29, 2026 | 168.00 | 173.00 | 142.00 | 169.00 | 169.00 | 1.20% | 8,507,100 |
| Jan 28, 2026 | 180.00 | 183.00 | 160.00 | 167.00 | 167.00 | -11.17% | 7,601,600 |
| Jan 27, 2026 | 190.00 | 194.00 | 180.00 | 188.00 | 188.00 | -2.08% | 8,099,100 |
| Jan 26, 2026 | 208.00 | 208.00 | 192.00 | 192.00 | 192.00 | -7.69% | 4,025,200 |