PT Global Sukses Solusi Tbk (IDX:RUNS)
Indonesia · Delayed Price · Currency is IDR 71.00
+1.00 (1.43%)
Oct 9, 2026, 4:14 PM WIB
IDX:RUNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 71.00 | 73.00 | 68.00 | 71.00 | 71.00 | 1.43% | 841,400 |
| Oct 8, 2026 | 74.00 | 79.00 | 70.00 | 70.00 | 70.00 | -5.41% | 4,570,900 |
| Oct 7, 2026 | 69.00 | 74.00 | 68.00 | 74.00 | 74.00 | 8.82% | 14,123,900 |
| Oct 6, 2026 | 64.00 | 70.00 | 64.00 | 68.00 | 68.00 | -2.86% | 1,237,700 |
| Oct 5, 2026 | 65.00 | 71.00 | 63.00 | 70.00 | 70.00 | 7.69% | 2,658,100 |
| Oct 2, 2026 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | - | 398,800 |
| Oct 1, 2026 | 64.00 | 67.00 | 62.00 | 65.00 | 65.00 | 1.56% | 555,500 |
| Sep 30, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 3.23% | 1,140,600 |
| Sep 29, 2026 | 62.00 | 66.00 | 60.00 | 62.00 | 62.00 | - | 963,900 |
| Sep 28, 2026 | 64.00 | 64.00 | 60.00 | 62.00 | 62.00 | -3.13% | 916,900 |
| Sep 25, 2026 | 67.00 | 68.00 | 63.00 | 64.00 | 64.00 | -4.48% | 689,900 |
| Sep 24, 2026 | 67.00 | 68.00 | 64.00 | 67.00 | 67.00 | -1.47% | 1,386,500 |
| Sep 23, 2026 | 70.00 | 70.00 | 66.00 | 68.00 | 68.00 | - | 1,726,000 |
| Sep 22, 2026 | 70.00 | 70.00 | 65.00 | 68.00 | 68.00 | -2.86% | 1,494,000 |
| Sep 21, 2026 | 66.00 | 71.00 | 66.00 | 70.00 | 70.00 | 2.94% | 1,458,500 |
| Sep 18, 2026 | 70.00 | 72.00 | 66.00 | 68.00 | 68.00 | -2.86% | 1,203,000 |
| Sep 17, 2026 | 68.00 | 72.00 | 67.00 | 70.00 | 70.00 | 2.94% | 812,900 |
| Sep 16, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -2.86% | 695,200 |
| Sep 15, 2026 | 72.00 | 73.00 | 68.00 | 70.00 | 70.00 | -2.78% | 1,079,900 |
| Sep 14, 2026 | 71.00 | 73.00 | 67.00 | 72.00 | 72.00 | 2.86% | 1,067,100 |
| Sep 11, 2026 | 74.00 | 74.00 | 69.00 | 70.00 | 70.00 | -6.67% | 4,305,500 |
| Sep 10, 2026 | 76.00 | 78.00 | 72.00 | 75.00 | 75.00 | -1.32% | 2,839,200 |
| Sep 9, 2026 | 77.00 | 79.00 | 73.00 | 76.00 | 76.00 | -1.30% | 4,211,100 |
| Sep 8, 2026 | 76.00 | 83.00 | 71.00 | 77.00 | 77.00 | 1.32% | 11,678,300 |
| Sep 7, 2026 | 82.00 | 82.00 | 71.00 | 76.00 | 76.00 | 1.33% | 13,239,500 |
| Sep 4, 2026 | 75.00 | 75.00 | 70.00 | 75.00 | 75.00 | 8.70% | 9,552,900 |
| Sep 3, 2026 | 62.00 | 69.00 | 62.00 | 69.00 | 69.00 | 9.52% | 10,975,200 |
| Sep 2, 2026 | 62.00 | 63.00 | 60.00 | 63.00 | 63.00 | 1.61% | 1,077,300 |
| 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 |