PT Global Sukses Solusi Tbk (IDX:RUNS)
Indonesia · Delayed Price · Currency is IDR 111.00
+1.00 (0.91%)
Mar 17, 2026, 4:12 PM WIB
IDX:RUNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 110.00 | 120.00 | 99.00 | 111.00 | 111.00 | 0.91% | 31,822,400 |
| Mar 16, 2026 | 134.00 | 134.00 | 110.00 | 110.00 | 110.00 | -9.84% | 33,975,300 |
| Mar 13, 2026 | 122.00 | 122.00 | 115.00 | 122.00 | 122.00 | 9.91% | 4,474,200 |
| Mar 12, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 9.90% | 5,183,700 |
| Mar 11, 2026 | 93.00 | 101.00 | 92.00 | 101.00 | 101.00 | 9.78% | 9,863,600 |
| Mar 10, 2026 | 91.00 | 93.00 | 85.00 | 92.00 | 92.00 | 8.24% | 15,607,800 |
| Mar 9, 2026 | 87.00 | 87.00 | 79.00 | 85.00 | 85.00 | -2.30% | 481,900 |
| Mar 6, 2026 | 84.00 | 88.00 | 82.00 | 87.00 | 87.00 | -1.14% | 210,400 |
| Mar 5, 2026 | 80.00 | 88.00 | 80.00 | 88.00 | 88.00 | 6.02% | 79,700 |
| Mar 4, 2026 | 88.00 | 93.00 | 83.00 | 83.00 | 83.00 | -7.78% | 1,161,100 |
| Mar 3, 2026 | 88.00 | 90.00 | 84.00 | 90.00 | 90.00 | 2.27% | 440,900 |
| Mar 2, 2026 | 92.00 | 92.00 | 85.00 | 88.00 | 88.00 | -4.35% | 374,100 |
| Feb 27, 2026 | 91.00 | 92.00 | 87.00 | 92.00 | 92.00 | 1.10% | 225,100 |
| Feb 26, 2026 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | - | 184,500 |
| Feb 25, 2026 | 91.00 | 92.00 | 88.00 | 91.00 | 91.00 | - | 526,000 |
| Feb 24, 2026 | 93.00 | 105.00 | 87.00 | 91.00 | 91.00 | -5.21% | 1,973,500 |
| Feb 23, 2026 | 94.00 | 97.00 | 93.00 | 96.00 | 96.00 | 2.13% | 613,000 |
| Feb 20, 2026 | 97.00 | 106.00 | 92.00 | 94.00 | 94.00 | -3.09% | 3,058,800 |
| Feb 19, 2026 | 90.00 | 99.00 | 90.00 | 97.00 | 97.00 | 7.78% | 2,946,100 |
| Feb 18, 2026 | 89.00 | 92.00 | 89.00 | 90.00 | 90.00 | 1.12% | 93,200 |
| Feb 13, 2026 | 93.00 | 93.00 | 89.00 | 89.00 | 89.00 | -2.20% | 346,300 |
| Feb 12, 2026 | 89.00 | 93.00 | 89.00 | 91.00 | 91.00 | 1.11% | 352,700 |
| Feb 11, 2026 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 354,900 |
| Feb 10, 2026 | 90.00 | 93.00 | 87.00 | 91.00 | 91.00 | - | 618,500 |
| Feb 9, 2026 | 94.00 | 94.00 | 85.00 | 91.00 | 91.00 | -2.15% | 890,900 |
| Feb 6, 2026 | 92.00 | 94.00 | 89.00 | 93.00 | 93.00 | - | 173,700 |
| Feb 5, 2026 | 93.00 | 95.00 | 88.00 | 93.00 | 93.00 | - | 387,000 |
| Feb 4, 2026 | 98.00 | 100.00 | 89.00 | 93.00 | 93.00 | -3.13% | 1,675,900 |
| Feb 3, 2026 | 106.00 | 108.00 | 96.00 | 96.00 | 96.00 | -3.03% | 4,531,300 |
| Feb 2, 2026 | 91.00 | 99.00 | 90.00 | 99.00 | 99.00 | 10.00% | 4,560,500 |
| Jan 30, 2026 | 82.00 | 90.00 | 82.00 | 90.00 | 90.00 | 9.76% | 317,300 |
| Jan 29, 2026 | 92.00 | 92.00 | 81.00 | 82.00 | 82.00 | -7.87% | 1,028,200 |
| Jan 28, 2026 | 97.00 | 97.00 | 87.00 | 89.00 | 89.00 | -7.29% | 889,600 |
| Jan 27, 2026 | 97.00 | 97.00 | 93.00 | 96.00 | 96.00 | - | 299,500 |
| Jan 26, 2026 | 96.00 | 97.00 | 92.00 | 96.00 | 96.00 | - | 334,900 |
| Jan 23, 2026 | 98.00 | 100.00 | 93.00 | 96.00 | 96.00 | -2.04% | 402,100 |
| Jan 22, 2026 | 102.00 | 102.00 | 97.00 | 98.00 | 98.00 | -3.92% | 231,400 |
| Jan 21, 2026 | 103.00 | 103.00 | 99.00 | 102.00 | 102.00 | - | 590,100 |
| Jan 20, 2026 | 108.00 | 108.00 | 98.00 | 102.00 | 102.00 | -5.56% | 2,773,700 |
| Jan 19, 2026 | 107.00 | 112.00 | 101.00 | 108.00 | 108.00 | 0.93% | 1,058,100 |
| Jan 15, 2026 | 98.00 | 107.00 | 98.00 | 107.00 | 107.00 | 9.18% | 4,168,700 |
| Jan 14, 2026 | 98.00 | 105.00 | 92.00 | 98.00 | 98.00 | -2.00% | 1,373,700 |
| Jan 13, 2026 | 92.00 | 101.00 | 92.00 | 100.00 | 100.00 | 7.53% | 3,170,200 |
| Jan 12, 2026 | 96.00 | 98.00 | 92.00 | 93.00 | 93.00 | -3.13% | 883,600 |
| Jan 9, 2026 | 91.00 | 96.00 | 88.00 | 96.00 | 96.00 | 5.49% | 995,800 |
| Jan 8, 2026 | 90.00 | 91.00 | 86.00 | 91.00 | 91.00 | 3.41% | 557,800 |
| Jan 7, 2026 | 91.00 | 91.00 | 86.00 | 88.00 | 88.00 | -3.30% | 1,358,300 |
| Jan 6, 2026 | 89.00 | 91.00 | 86.00 | 91.00 | 91.00 | 1.11% | 631,800 |
| Jan 5, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 185,000 |
| Jan 2, 2026 | 93.00 | 93.00 | 86.00 | 91.00 | 91.00 | 2.25% | 418,000 |