PT Global Sukses Solusi Tbk (IDX:RUNS)
Indonesia · Delayed Price · Currency is IDR 62.00
0.00 (0.00%)
Sep 2, 2026, 2:03 PM WIB
IDX:RUNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 62.00 | 62.00 | 60.00 | 62.00 | - | - | 363,700 |
| Sep 1, 2026 | 60.00 | 63.00 | 59.00 | 62.00 | 62.00 | - | 735,600 |
| Aug 31, 2026 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | - | 341,200 |
| Aug 28, 2026 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | - | 998,700 |
| Aug 27, 2026 | 63.00 | 63.00 | 59.00 | 62.00 | 62.00 | - | 2,627,100 |
| Aug 26, 2026 | 63.00 | 63.00 | 60.00 | 62.00 | 62.00 | - | 510,800 |
| Aug 24, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 1,005,700 |
| Aug 21, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 893,400 |
| Aug 20, 2026 | 63.00 | 63.00 | 59.00 | 63.00 | 63.00 | - | 1,646,600 |
| Aug 19, 2026 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 919,200 |
| Aug 18, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 488,600 |
| Aug 14, 2026 | 62.00 | 63.00 | 60.00 | 63.00 | 63.00 | 1.61% | 558,900 |
| Aug 13, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 398,800 |
| Aug 12, 2026 | 62.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 536,300 |
| Aug 11, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -3.17% | 334,800 |
| Aug 10, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 723,400 |
| Aug 7, 2026 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -3.13% | 336,100 |
| Aug 6, 2026 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 397,100 |
| Aug 5, 2026 | 62.00 | 66.00 | 62.00 | 63.00 | 63.00 | 1.61% | 993,800 |
| Aug 4, 2026 | 64.00 | 65.00 | 61.00 | 62.00 | 62.00 | -3.13% | 2,056,400 |
| Aug 3, 2026 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 591,600 |
| Jul 31, 2026 | 64.00 | 66.00 | 64.00 | 64.00 | 64.00 | - | 186,100 |
| Jul 30, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 806,900 |
| Jul 29, 2026 | 66.00 | 67.00 | 64.00 | 64.00 | 64.00 | -3.03% | 449,700 |
| Jul 28, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 638,800 |
| Jul 27, 2026 | 67.00 | 67.00 | 64.00 | 67.00 | 67.00 | - | 636,200 |
| Jul 24, 2026 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | -1.47% | 1,178,900 |
| Jul 23, 2026 | 67.00 | 73.00 | 66.00 | 68.00 | 68.00 | - | 2,988,800 |
| Jul 22, 2026 | 70.00 | 70.00 | 66.00 | 68.00 | 68.00 | -2.86% | 1,388,800 |
| Jul 21, 2026 | 74.00 | 79.00 | 68.00 | 70.00 | 70.00 | -2.78% | 3,208,800 |
| Jul 20, 2026 | 67.00 | 73.00 | 65.00 | 72.00 | 72.00 | 7.46% | 3,305,200 |
| Jul 17, 2026 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | - | 485,100 |
| Jul 16, 2026 | 68.00 | 69.00 | 64.00 | 67.00 | 67.00 | 1.52% | 1,337,600 |
| Jul 15, 2026 | 70.00 | 70.00 | 63.00 | 66.00 | 66.00 | -5.71% | 7,012,200 |
| 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 |