PT Global Sukses Solusi Tbk (IDX:RUNS)
Indonesia · Delayed Price · Currency is IDR 83.00
+3.00 (3.75%)
May 22, 2026, 4:04 PM WIB
IDX:RUNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 79.00 | 84.00 | 78.00 | 83.00 | - | 3.75% | 680,400 |
| 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 |
| Apr 27, 2026 | 80.00 | 89.00 | 80.00 | 85.00 | 85.00 | 3.66% | 2,856,700 |
| Apr 24, 2026 | 86.00 | 88.00 | 80.00 | 82.00 | 82.00 | -4.65% | 2,413,700 |
| Apr 23, 2026 | 90.00 | 93.00 | 84.00 | 86.00 | 86.00 | -4.44% | 2,847,100 |
| Apr 22, 2026 | 94.00 | 95.00 | 87.00 | 90.00 | 90.00 | -4.26% | 3,525,200 |
| Apr 21, 2026 | 108.00 | 108.00 | 90.00 | 94.00 | 94.00 | -5.05% | 16,526,700 |
| Apr 20, 2026 | 97.00 | 99.00 | 91.00 | 99.00 | 99.00 | 10.00% | 8,406,300 |
| Apr 17, 2026 | 90.00 | 90.00 | 82.00 | 90.00 | 90.00 | 9.76% | 10,303,300 |
| Apr 16, 2026 | 80.00 | 82.00 | 78.00 | 82.00 | 82.00 | 3.80% | 3,667,700 |
| Apr 15, 2026 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | - | 2,751,800 |
| Apr 14, 2026 | 83.00 | 83.00 | 77.00 | 79.00 | 79.00 | -1.25% | 3,632,500 |
| Apr 13, 2026 | 86.00 | 86.00 | 78.00 | 80.00 | 80.00 | 1.27% | 2,623,900 |
| Apr 10, 2026 | 81.00 | 82.00 | 76.00 | 79.00 | 79.00 | -2.47% | 3,464,300 |
| Apr 9, 2026 | 82.00 | 83.00 | 79.00 | 81.00 | 81.00 | -2.41% | 3,229,400 |
| Apr 8, 2026 | 81.00 | 85.00 | 79.00 | 83.00 | 83.00 | 1.22% | 3,663,200 |
| Apr 7, 2026 | 85.00 | 85.00 | 79.00 | 82.00 | 82.00 | 1.23% | 1,424,500 |
| Apr 6, 2026 | 81.00 | 85.00 | 77.00 | 81.00 | 81.00 | - | 1,988,400 |
| Apr 2, 2026 | 90.00 | 91.00 | 81.00 | 81.00 | 81.00 | -8.99% | 2,573,000 |
| Apr 1, 2026 | 83.00 | 91.00 | 81.00 | 89.00 | 89.00 | 7.23% | 3,879,500 |
| Mar 31, 2026 | 90.00 | 90.00 | 83.00 | 83.00 | 83.00 | -5.68% | 5,066,500 |
| Mar 30, 2026 | 93.00 | 93.00 | 86.00 | 88.00 | 88.00 | -5.38% | 2,710,500 |
| Mar 27, 2026 | 92.00 | 95.00 | 89.00 | 93.00 | 93.00 | 1.09% | 1,574,700 |
| Mar 26, 2026 | 99.00 | 100.00 | 91.00 | 92.00 | 92.00 | -8.00% | 7,600,200 |
| Mar 25, 2026 | 111.00 | 119.00 | 100.00 | 100.00 | 100.00 | -9.91% | 8,338,400 |
| 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 |