PT Global Sukses Solusi Tbk (IDX:RUNS)
Indonesia · Delayed Price · Currency is IDR 66.00
-4.00 (-5.71%)
Jul 15, 2026, 4:02 PM WIB
IDX:RUNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 70.00 | 70.00 | 63.00 | 67.00 | - | -4.29% | 5,209,800 |
| Jul 14, 2026 | 69.00 | 70.00 | 65.00 | 70.00 | 70.00 | - | 197,700 |
| Jul 13, 2026 | 68.00 | 70.00 | 65.00 | 70.00 | 70.00 | 1.45% | 769,500 |
| Jul 10, 2026 | 70.00 | 71.00 | 65.00 | 69.00 | 69.00 | -1.43% | 1,993,700 |
| Jul 9, 2026 | 70.00 | 70.00 | 64.00 | 70.00 | 70.00 | - | 318,800 |
| Jul 8, 2026 | 69.00 | 71.00 | 65.00 | 70.00 | 70.00 | - | 349,300 |
| Jul 7, 2026 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | - | 230,300 |
| Jul 6, 2026 | 70.00 | 71.00 | 67.00 | 70.00 | 70.00 | - | 319,900 |
| Jul 3, 2026 | 71.00 | 71.00 | 65.00 | 70.00 | 70.00 | - | 1,410,900 |
| Jul 2, 2026 | 73.00 | 73.00 | 68.00 | 70.00 | 70.00 | -4.11% | 348,900 |
| Jul 1, 2026 | 65.00 | 74.00 | 65.00 | 73.00 | 73.00 | 7.35% | 548,000 |
| Jun 30, 2026 | 68.00 | 68.00 | 63.00 | 68.00 | 68.00 | -1.45% | 328,800 |
| Jun 29, 2026 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | -2.82% | 272,300 |
| Jun 26, 2026 | 71.00 | 71.00 | 66.00 | 71.00 | 71.00 | - | 525,200 |
| Jun 25, 2026 | 72.00 | 72.00 | 67.00 | 71.00 | 71.00 | -1.39% | 288,800 |
| Jun 24, 2026 | 76.00 | 76.00 | 71.00 | 72.00 | 72.00 | -5.26% | 345,500 |
| Jun 23, 2026 | 74.00 | 76.00 | 73.00 | 76.00 | 76.00 | -1.30% | 129,800 |
| Jun 22, 2026 | 75.00 | 79.00 | 74.00 | 77.00 | 77.00 | - | 106,900 |
| Jun 19, 2026 | 79.00 | 80.00 | 75.00 | 77.00 | 77.00 | -2.53% | 437,900 |
| Jun 18, 2026 | 81.00 | 81.00 | 74.00 | 79.00 | 79.00 | -1.25% | 649,400 |
| Jun 17, 2026 | 80.00 | 81.00 | 77.00 | 80.00 | 80.00 | - | 231,800 |
| Jun 15, 2026 | 75.00 | 80.00 | 74.00 | 80.00 | 80.00 | 8.11% | 506,400 |
| Jun 12, 2026 | 75.00 | 75.00 | 69.00 | 74.00 | 74.00 | 7.25% | 451,400 |
| Jun 11, 2026 | 63.00 | 69.00 | 61.00 | 69.00 | 69.00 | 9.52% | 1,543,700 |
| Jun 10, 2026 | 66.00 | 66.00 | 58.00 | 63.00 | 63.00 | 1.61% | 2,857,300 |
| Jun 9, 2026 | 62.00 | 69.00 | 62.00 | 62.00 | 62.00 | -8.82% | 6,915,400 |
| Jun 8, 2026 | 74.00 | 76.00 | 68.00 | 68.00 | 68.00 | -9.33% | 1,889,900 |
| Jun 5, 2026 | 80.00 | 82.00 | 73.00 | 75.00 | 75.00 | -5.06% | 687,800 |
| Jun 4, 2026 | 80.00 | 85.00 | 72.00 | 79.00 | 79.00 | 1.28% | 2,054,800 |
| Jun 3, 2026 | 82.00 | 82.00 | 74.00 | 78.00 | 78.00 | -4.88% | 2,199,900 |
| Jun 2, 2026 | 82.00 | 83.00 | 79.00 | 82.00 | 82.00 | - | 629,400 |
| May 29, 2026 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | - | 263,400 |
| May 26, 2026 | 81.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 374,500 |
| May 25, 2026 | 81.00 | 84.00 | 79.00 | 83.00 | 83.00 | - | 288,800 |
| May 22, 2026 | 79.00 | 84.00 | 78.00 | 83.00 | 83.00 | 3.75% | 677,700 |
| May 21, 2026 | 85.00 | 85.00 | 78.00 | 80.00 | 80.00 | -3.61% | 916,200 |
| May 20, 2026 | 79.00 | 84.00 | 78.00 | 83.00 | 83.00 | 3.75% | 1,851,600 |
| May 19, 2026 | 82.00 | 87.00 | 79.00 | 80.00 | 80.00 | -3.61% | 769,400 |
| May 18, 2026 | 85.00 | 87.00 | 81.00 | 83.00 | 83.00 | -2.35% | 849,400 |
| May 13, 2026 | 83.00 | 86.00 | 81.00 | 85.00 | 85.00 | 2.41% | 1,597,400 |
| May 12, 2026 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | - | 961,700 |
| May 11, 2026 | 82.00 | 84.00 | 79.00 | 83.00 | 83.00 | 1.22% | 1,775,100 |
| May 8, 2026 | 84.00 | 91.00 | 79.00 | 82.00 | 82.00 | -2.38% | 1,214,900 |
| May 7, 2026 | 85.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 468,900 |
| May 6, 2026 | 87.00 | 88.00 | 82.00 | 84.00 | 84.00 | 1.20% | 1,265,100 |
| May 5, 2026 | 83.00 | 85.00 | 81.00 | 83.00 | 83.00 | 2.47% | 1,271,000 |
| May 4, 2026 | 89.00 | 89.00 | 80.00 | 81.00 | 81.00 | -3.57% | 3,213,000 |
| Apr 30, 2026 | 84.00 | 86.00 | 80.00 | 84.00 | 84.00 | - | 1,214,300 |
| Apr 29, 2026 | 85.00 | 88.00 | 84.00 | 84.00 | 84.00 | -2.33% | 992,700 |
| Apr 28, 2026 | 88.00 | 88.00 | 83.00 | 86.00 | 86.00 | 1.18% | 1,088,500 |