PT Global Sukses Digital Tbk (IDX:DOSS)
Indonesia · Delayed Price · Currency is IDR 163.00
+3.00 (1.88%)
Jul 31, 2026, 4:13 PM WIB
IDX:DOSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 130.00 | 135.00 | 121.00 | 127.00 | 124.26 | -1.55% | 326,600 |
| Jun 10, 2026 | 117.00 | 134.00 | 117.00 | 129.00 | 126.22 | 0.78% | 287,200 |
| Jun 9, 2026 | 120.00 | 128.00 | 120.00 | 128.00 | 125.24 | 5.79% | 262,400 |
| Jun 8, 2026 | 130.00 | 130.00 | 116.00 | 121.00 | 118.39 | -9.70% | 934,800 |
| Jun 5, 2026 | 129.00 | 139.00 | 121.00 | 134.00 | 131.11 | 3.88% | 575,800 |
| Jun 4, 2026 | 131.00 | 131.00 | 116.00 | 129.00 | 126.22 | -1.53% | 702,900 |
| Jun 3, 2026 | 138.00 | 139.00 | 127.00 | 131.00 | 128.17 | -5.07% | 2,384,800 |
| Jun 2, 2026 | 128.00 | 140.00 | 126.00 | 138.00 | 135.02 | 8.66% | 786,500 |
| May 29, 2026 | 129.00 | 133.00 | 125.00 | 127.00 | 124.26 | -1.55% | 425,200 |
| May 26, 2026 | 133.00 | 134.00 | 128.00 | 129.00 | 126.22 | -3.01% | 730,300 |
| May 25, 2026 | 130.00 | 135.00 | 128.00 | 133.00 | 130.13 | 2.31% | 141,000 |
| May 22, 2026 | 126.00 | 131.00 | 121.00 | 130.00 | 127.19 | 3.17% | 1,006,800 |
| May 21, 2026 | 136.00 | 139.00 | 119.00 | 126.00 | 123.28 | -7.35% | 3,418,500 |
| May 20, 2026 | 138.00 | 143.00 | 135.00 | 136.00 | 133.06 | -0.73% | 507,300 |
| May 19, 2026 | 146.00 | 149.00 | 131.00 | 137.00 | 134.04 | -6.16% | 2,461,600 |