PT Global Sukses Digital Tbk DOSS

IDX · Indonesia · Retail Trade

IDR 159.00-1.00 (-0.63%)

Market open· Oct 2, 2026, 2:42 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 162.00	+1.25%	IDR 164.00	IDR 164.00	IDR 158.00	27.10K
2026-10-01	IDR 160.00	-1.84%	IDR 164.00	IDR 166.00	IDR 159.00	535.40K
2026-09-30	IDR 163.00	0.00%	IDR 162.00	IDR 164.00	IDR 158.00	1.05M
2026-09-29	IDR 163.00	-2.40%	IDR 167.00	IDR 167.00	IDR 151.00	4.11M
2026-09-28	IDR 167.00	-2.34%	IDR 172.00	IDR 172.00	IDR 159.00	2.81M
2026-09-25	IDR 171.00	-6.56%	IDR 183.00	IDR 183.00	IDR 162.00	6.28M
2026-09-24	IDR 183.00	+8.28%	IDR 172.00	IDR 186.00	IDR 168.00	6.16M
2026-09-23	IDR 169.00	-1.74%	IDR 170.00	IDR 171.00	IDR 167.00	1.24M
2026-09-22	IDR 172.00	+0.58%	IDR 173.00	IDR 173.00	IDR 165.00	1.20M
2026-09-21	IDR 171.00	0.00%	IDR 171.00	IDR 174.00	IDR 169.00	1.19M
2026-09-18	IDR 171.00	-1.72%	IDR 175.00	IDR 175.00	IDR 167.00	2.18M
2026-09-17	IDR 174.00	0.00%	IDR 175.00	IDR 179.00	IDR 172.00	2.18M
2026-09-16	IDR 174.00	+1.75%	IDR 173.00	IDR 192.00	IDR 173.00	19.92M
2026-09-15	IDR 171.00	+3.64%	IDR 169.00	IDR 172.00	IDR 165.00	2.53M
2026-09-14	IDR 165.00	+0.61%	IDR 165.00	IDR 169.00	IDR 164.00	863.50K
2026-09-11	IDR 164.00	-3.53%	IDR 163.00	IDR 169.00	IDR 163.00	1.56M
2026-09-10	IDR 170.00	-0.58%	IDR 167.00	IDR 171.00	IDR 165.00	1.93M
2026-09-09	IDR 171.00	+1.18%	IDR 170.00	IDR 173.00	IDR 167.00	2.28M
2026-09-08	IDR 169.00	-1.17%	IDR 172.00	IDR 172.00	IDR 167.00	2.45M
2026-09-07	IDR 171.00	0.00%	IDR 171.00	IDR 177.00	IDR 170.00	1.76M
2026-09-04	IDR 171.00	0.00%	IDR 171.00	IDR 172.00	IDR 171.00	871.40K
2026-09-03	IDR 171.00	+0.59%	IDR 170.00	IDR 173.00	IDR 169.00	747.80K
2026-09-02	IDR 170.00	0.00%	IDR 170.00	IDR 171.00	IDR 169.00	768.90K
2026-09-01	IDR 170.00	-0.58%	IDR 171.00	IDR 174.00	IDR 170.00	1.17M
2026-08-31	IDR 171.00	-0.58%	IDR 173.00	IDR 174.00	IDR 169.00	2.54M
2026-08-28	IDR 172.00	+0.58%	IDR 177.00	IDR 178.00	IDR 171.00	1.48M
2026-08-27	IDR 171.00	+3.64%	IDR 156.00	IDR 185.00	IDR 156.00	13.45M
2026-08-26	IDR 165.00	-1.79%	IDR 165.00	IDR 169.00	IDR 165.00	1.62M
2026-08-24	IDR 168.00	0.00%	IDR 168.00	IDR 171.00	IDR 167.00	1.33M
2026-08-21	IDR 168.00	0.00%	IDR 169.00	IDR 178.00	IDR 167.00	7.46M
2026-08-20	IDR 168.00	+0.60%	IDR 168.00	IDR 170.00	IDR 165.00	2.41M
2026-08-19	IDR 167.00	-1.18%	IDR 172.00	IDR 173.00	IDR 166.00	3.02M
2026-08-18	IDR 169.00	-0.59%	IDR 174.00	IDR 174.00	IDR 166.00	3.67M
2026-08-14	IDR 170.00	+2.41%	IDR 175.00	IDR 175.00	IDR 162.00	5.74M
2026-08-13	IDR 166.00	-1.78%	IDR 173.00	IDR 185.00	IDR 164.00	16.47M
2026-08-12	IDR 169.00	+1.20%	IDR 163.00	IDR 176.00	IDR 162.00	6.75M
2026-08-11	IDR 167.00	-5.11%	IDR 177.00	IDR 177.00	IDR 162.00	2.82M
2026-08-10	IDR 176.00	-1.68%	IDR 178.00	IDR 180.00	IDR 175.00	1.55M
2026-08-07	IDR 179.00	+1.13%	IDR 177.00	IDR 184.00	IDR 174.00	7.27M
2026-08-06	IDR 177.00	0.00%	IDR 180.00	IDR 180.00	IDR 173.00	3.70M
2026-08-05	IDR 177.00	+5.99%	IDR 170.00	IDR 185.00	IDR 167.00	21.10M
2026-08-04	IDR 167.00	+5.03%	IDR 160.00	IDR 174.00	IDR 157.00	9.63M
2026-08-03	IDR 159.00	-2.45%	IDR 164.00	IDR 167.00	IDR 151.00	7.98M
2026-07-31	IDR 163.00	+1.88%	IDR 169.00	IDR 191.00	IDR 154.00	83.60M
2026-07-30	IDR 160.00	+19.40%	IDR 147.00	IDR 180.00	IDR 144.00	97.98M
2026-07-29	IDR 134.00	0.00%	IDR 136.00	IDR 136.00	IDR 133.00	284.80K
2026-07-28	IDR 134.00	-0.74%	IDR 135.00	IDR 138.00	IDR 134.00	292.10K
2026-07-27	IDR 135.00	-2.88%	IDR 139.00	IDR 142.00	IDR 135.00	1.38M
2026-07-24	IDR 139.00	-0.71%	IDR 141.00	IDR 142.00	IDR 134.00	306.50K
2026-07-23	IDR 140.00	0.00%	IDR 140.00	IDR 143.00	IDR 140.00	450.40K
2026-07-22	IDR 140.00	+2.19%	IDR 137.00	IDR 143.00	IDR 136.00	951.10K
2026-07-21	IDR 137.00	+2.24%	IDR 133.00	IDR 137.00	IDR 133.00	136.20K
2026-07-20	IDR 134.00	+0.75%	IDR 133.00	IDR 137.00	IDR 132.00	727.40K
2026-07-17	IDR 133.00	-0.75%	IDR 132.00	IDR 135.00	IDR 129.00	347.30K
2026-07-16	IDR 134.00	0.00%	IDR 134.00	IDR 135.00	IDR 130.00	152.30K
2026-07-15	IDR 134.00	-0.74%	IDR 135.00	IDR 135.00	IDR 129.00	148.70K
2026-07-14	IDR 135.00	0.00%	IDR 135.00	IDR 136.00	IDR 133.00	146.40K
2026-07-13	IDR 135.00	+3.85%	IDR 132.00	IDR 140.00	IDR 129.00	1.49M
2026-07-10	IDR 130.00	-2.26%	IDR 133.00	IDR 135.00	IDR 130.00	262.40K
2026-07-09	IDR 133.00	0.00%	IDR 132.00	IDR 136.00	IDR 129.00	134.00K
2026-07-08	IDR 133.00	-0.75%	IDR 130.00	IDR 134.00	IDR 130.00	207.00K
2026-07-07	IDR 134.00	+0.75%	IDR 133.00	IDR 136.00	IDR 130.00	95.70K
2026-07-06	IDR 133.00	+2.31%	IDR 131.00	IDR 136.00	IDR 131.00	202.40K
2026-07-03	IDR 130.00	+0.78%	IDR 135.00	IDR 135.00	IDR 126.00	233.10K
2026-07-02	IDR 129.00	-0.77%	IDR 134.00	IDR 134.00	IDR 127.00	361.00K
2026-07-01	IDR 130.00	0.00%	IDR 130.00	IDR 134.00	IDR 127.00	136.00K
2026-06-30	IDR 130.00	-2.99%	IDR 130.00	IDR 131.00	IDR 127.00	270.30K
2026-06-29	IDR 134.00	0.00%	IDR 134.00	IDR 138.00	IDR 127.00	115.60K
2026-06-26	IDR 134.00	-3.60%	IDR 137.00	IDR 137.00	IDR 134.00	264.90K
2026-06-25	IDR 139.00	+4.51%	IDR 133.00	IDR 139.00	IDR 128.00	806.80K
2026-06-24	IDR 133.00	-3.62%	IDR 140.00	IDR 140.00	IDR 131.00	202.40K
2026-06-23	IDR 138.00	-1.43%	IDR 140.00	IDR 140.00	IDR 138.00	165.90K
2026-06-22	IDR 140.00	+1.45%	IDR 138.00	IDR 141.00	IDR 136.00	1.26M
2026-06-19	IDR 138.00	+0.73%	IDR 137.00	IDR 140.00	IDR 135.00	94.90K
2026-06-18	IDR 137.00	-0.72%	IDR 137.00	IDR 142.00	IDR 135.00	745.20K
2026-06-17	IDR 138.00	-2.13%	IDR 141.00	IDR 144.00	IDR 135.00	3.16M
2026-06-15	IDR 141.00	+4.44%	IDR 135.00	IDR 146.00	IDR 135.00	1.80M
2026-06-12	IDR 135.00	+6.30%	IDR 123.00	IDR 135.00	IDR 123.00	272.20K
2026-06-11	IDR 127.00	-1.55%	IDR 130.00	IDR 135.00	IDR 121.00	326.60K
2026-06-10	IDR 129.00	+0.78%	IDR 117.00	IDR 134.00	IDR 117.00	287.20K
2026-06-09	IDR 128.00	+5.79%	IDR 120.00	IDR 128.00	IDR 120.00	262.40K
2026-06-08	IDR 121.00	-9.70%	IDR 130.00	IDR 130.00	IDR 116.00	934.80K
2026-06-05	IDR 134.00	+3.88%	IDR 129.00	IDR 139.00	IDR 121.00	575.80K
2026-06-04	IDR 129.00	-1.53%	IDR 131.00	IDR 131.00	IDR 116.00	702.90K
2026-06-03	IDR 131.00	-5.07%	IDR 138.00	IDR 139.00	IDR 127.00	2.38M
2026-06-02	IDR 138.00	+8.66%	IDR 128.00	IDR 140.00	IDR 126.00	786.50K
2026-05-29	IDR 127.00	-1.55%	IDR 129.00	IDR 133.00	IDR 125.00	415.10K
2026-05-28	IDR 129.00	0.00%	IDR 129.00	IDR 129.00	IDR 129.00	0
2026-05-27	IDR 129.00	0.00%	IDR 129.00	IDR 129.00	IDR 129.00	0
2026-05-26	IDR 129.00	-3.01%	IDR 133.00	IDR 134.00	IDR 128.00	730.30K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 162.00	+1.25%	IDR 164.00	IDR 164.00	IDR 158.00	27.10K
2026-10-01	IDR 160.00	-1.84%	IDR 164.00	IDR 166.00	IDR 159.00	535.40K
2026-09-30	IDR 163.00	0.00%	IDR 162.00	IDR 164.00	IDR 158.00	1.05M
2026-09-29	IDR 163.00	-2.40%	IDR 167.00	IDR 167.00	IDR 151.00	4.11M
2026-09-28	IDR 167.00	-2.34%	IDR 172.00	IDR 172.00	IDR 159.00	2.81M
2026-09-25	IDR 171.00	-6.56%	IDR 183.00	IDR 183.00	IDR 162.00	6.28M
2026-09-24	IDR 183.00	+8.28%	IDR 172.00	IDR 186.00	IDR 168.00	6.16M
2026-09-23	IDR 169.00	-1.74%	IDR 170.00	IDR 171.00	IDR 167.00	1.24M
2026-09-22	IDR 172.00	+0.58%	IDR 173.00	IDR 173.00	IDR 165.00	1.20M
2026-09-21	IDR 171.00	0.00%	IDR 171.00	IDR 174.00	IDR 169.00	1.19M
2026-09-18	IDR 171.00	-1.72%	IDR 175.00	IDR 175.00	IDR 167.00	2.18M
2026-09-17	IDR 174.00	0.00%	IDR 175.00	IDR 179.00	IDR 172.00	2.18M
2026-09-16	IDR 174.00	+1.75%	IDR 173.00	IDR 192.00	IDR 173.00	19.92M
2026-09-15	IDR 171.00	+3.64%	IDR 169.00	IDR 172.00	IDR 165.00	2.53M
2026-09-14	IDR 165.00	+0.61%	IDR 165.00	IDR 169.00	IDR 164.00	863.50K
2026-09-11	IDR 164.00	-3.53%	IDR 163.00	IDR 169.00	IDR 163.00	1.56M
2026-09-10	IDR 170.00	-0.58%	IDR 167.00	IDR 171.00	IDR 165.00	1.93M
2026-09-09	IDR 171.00	+1.18%	IDR 170.00	IDR 173.00	IDR 167.00	2.28M
2026-09-08	IDR 169.00	-1.17%	IDR 172.00	IDR 172.00	IDR 167.00	2.45M
2026-09-07	IDR 171.00	0.00%	IDR 171.00	IDR 177.00	IDR 170.00	1.76M
2026-09-04	IDR 171.00	0.00%	IDR 171.00	IDR 172.00	IDR 171.00	871.40K
2026-09-03	IDR 171.00	+0.59%	IDR 170.00	IDR 173.00	IDR 169.00	747.80K
2026-09-02	IDR 170.00	0.00%	IDR 170.00	IDR 171.00	IDR 169.00	768.90K
2026-09-01	IDR 170.00	-0.58%	IDR 171.00	IDR 174.00	IDR 170.00	1.17M
2026-08-31	IDR 171.00	-0.58%	IDR 173.00	IDR 174.00	IDR 169.00	2.54M
2026-08-28	IDR 172.00	+0.58%	IDR 177.00	IDR 178.00	IDR 171.00	1.48M
2026-08-27	IDR 171.00	+3.64%	IDR 156.00	IDR 185.00	IDR 156.00	13.45M
2026-08-26	IDR 165.00	-1.79%	IDR 165.00	IDR 169.00	IDR 165.00	1.62M
2026-08-24	IDR 168.00	0.00%	IDR 168.00	IDR 171.00	IDR 167.00	1.33M
2026-08-21	IDR 168.00	0.00%	IDR 169.00	IDR 178.00	IDR 167.00	7.46M
2026-08-20	IDR 168.00	+0.60%	IDR 168.00	IDR 170.00	IDR 165.00	2.41M
2026-08-19	IDR 167.00	-1.18%	IDR 172.00	IDR 173.00	IDR 166.00	3.02M
2026-08-18	IDR 169.00	-0.59%	IDR 174.00	IDR 174.00	IDR 166.00	3.67M
2026-08-14	IDR 170.00	+2.41%	IDR 175.00	IDR 175.00	IDR 162.00	5.74M
2026-08-13	IDR 166.00	-1.78%	IDR 173.00	IDR 185.00	IDR 164.00	16.47M
2026-08-12	IDR 169.00	+1.20%	IDR 163.00	IDR 176.00	IDR 162.00	6.75M
2026-08-11	IDR 167.00	-5.11%	IDR 177.00	IDR 177.00	IDR 162.00	2.82M
2026-08-10	IDR 176.00	-1.68%	IDR 178.00	IDR 180.00	IDR 175.00	1.55M
2026-08-07	IDR 179.00	+1.13%	IDR 177.00	IDR 184.00	IDR 174.00	7.27M
2026-08-06	IDR 177.00	0.00%	IDR 180.00	IDR 180.00	IDR 173.00	3.70M
2026-08-05	IDR 177.00	+5.99%	IDR 170.00	IDR 185.00	IDR 167.00	21.10M
2026-08-04	IDR 167.00	+5.03%	IDR 160.00	IDR 174.00	IDR 157.00	9.63M
2026-08-03	IDR 159.00	-2.45%	IDR 164.00	IDR 167.00	IDR 151.00	7.98M
2026-07-31	IDR 163.00	+1.88%	IDR 169.00	IDR 191.00	IDR 154.00	83.60M
2026-07-30	IDR 160.00	+19.40%	IDR 147.00	IDR 180.00	IDR 144.00	97.98M
2026-07-29	IDR 134.00	0.00%	IDR 136.00	IDR 136.00	IDR 133.00	284.80K
2026-07-28	IDR 134.00	-0.74%	IDR 135.00	IDR 138.00	IDR 134.00	292.10K
2026-07-27	IDR 135.00	-2.88%	IDR 139.00	IDR 142.00	IDR 135.00	1.38M
2026-07-24	IDR 139.00	-0.71%	IDR 141.00	IDR 142.00	IDR 134.00	306.50K
2026-07-23	IDR 140.00	0.00%	IDR 140.00	IDR 143.00	IDR 140.00	450.40K
2026-07-22	IDR 140.00	+2.19%	IDR 137.00	IDR 143.00	IDR 136.00	951.10K
2026-07-21	IDR 137.00	+2.24%	IDR 133.00	IDR 137.00	IDR 133.00	136.20K
2026-07-20	IDR 134.00	+0.75%	IDR 133.00	IDR 137.00	IDR 132.00	727.40K
2026-07-17	IDR 133.00	-0.75%	IDR 132.00	IDR 135.00	IDR 129.00	347.30K
2026-07-16	IDR 134.00	0.00%	IDR 134.00	IDR 135.00	IDR 130.00	152.30K
2026-07-15	IDR 134.00	-0.74%	IDR 135.00	IDR 135.00	IDR 129.00	148.70K
2026-07-14	IDR 135.00	0.00%	IDR 135.00	IDR 136.00	IDR 133.00	146.40K
2026-07-13	IDR 135.00	+3.85%	IDR 132.00	IDR 140.00	IDR 129.00	1.49M
2026-07-10	IDR 130.00	-2.26%	IDR 133.00	IDR 135.00	IDR 130.00	262.40K
2026-07-09	IDR 133.00	0.00%	IDR 132.00	IDR 136.00	IDR 129.00	134.00K
2026-07-08	IDR 133.00	-0.75%	IDR 130.00	IDR 134.00	IDR 130.00	207.00K
2026-07-07	IDR 134.00	+0.75%	IDR 133.00	IDR 136.00	IDR 130.00	95.70K
2026-07-06	IDR 133.00	+2.31%	IDR 131.00	IDR 136.00	IDR 131.00	202.40K
2026-07-03	IDR 130.00	+0.78%	IDR 135.00	IDR 135.00	IDR 126.00	233.10K
2026-07-02	IDR 129.00	-0.77%	IDR 134.00	IDR 134.00	IDR 127.00	361.00K
2026-07-01	IDR 130.00	0.00%	IDR 130.00	IDR 134.00	IDR 127.00	136.00K
2026-06-30	IDR 130.00	-2.99%	IDR 130.00	IDR 131.00	IDR 127.00	270.30K
2026-06-29	IDR 134.00	0.00%	IDR 134.00	IDR 138.00	IDR 127.00	115.60K
2026-06-26	IDR 134.00	-3.60%	IDR 137.00	IDR 137.00	IDR 134.00	264.90K
2026-06-25	IDR 139.00	+4.51%	IDR 133.00	IDR 139.00	IDR 128.00	806.80K
2026-06-24	IDR 133.00	-3.62%	IDR 140.00	IDR 140.00	IDR 131.00	202.40K
2026-06-23	IDR 138.00	-1.43%	IDR 140.00	IDR 140.00	IDR 138.00	165.90K
2026-06-22	IDR 140.00	+1.45%	IDR 138.00	IDR 141.00	IDR 136.00	1.26M
2026-06-19	IDR 138.00	+0.73%	IDR 137.00	IDR 140.00	IDR 135.00	94.90K
2026-06-18	IDR 137.00	-0.72%	IDR 137.00	IDR 142.00	IDR 135.00	745.20K
2026-06-17	IDR 138.00	-2.13%	IDR 141.00	IDR 144.00	IDR 135.00	3.16M
2026-06-15	IDR 141.00	+4.44%	IDR 135.00	IDR 146.00	IDR 135.00	1.80M
2026-06-12	IDR 135.00	+6.30%	IDR 123.00	IDR 135.00	IDR 123.00	272.20K
2026-06-11	IDR 127.00	-1.55%	IDR 130.00	IDR 135.00	IDR 121.00	326.60K
2026-06-10	IDR 129.00	+0.78%	IDR 117.00	IDR 134.00	IDR 117.00	287.20K
2026-06-09	IDR 128.00	+5.79%	IDR 120.00	IDR 128.00	IDR 120.00	262.40K
2026-06-08	IDR 121.00	-9.70%	IDR 130.00	IDR 130.00	IDR 116.00	934.80K
2026-06-05	IDR 134.00	+3.88%	IDR 129.00	IDR 139.00	IDR 121.00	575.80K
2026-06-04	IDR 129.00	-1.53%	IDR 131.00	IDR 131.00	IDR 116.00	702.90K
2026-06-03	IDR 131.00	-5.07%	IDR 138.00	IDR 139.00	IDR 127.00	2.38M
2026-06-02	IDR 138.00	+8.66%	IDR 128.00	IDR 140.00	IDR 126.00	786.50K
2026-05-29	IDR 127.00	-1.55%	IDR 129.00	IDR 133.00	IDR 125.00	415.10K
2026-05-28	IDR 129.00	0.00%	IDR 129.00	IDR 129.00	IDR 129.00	0
2026-05-27	IDR 129.00	0.00%	IDR 129.00	IDR 129.00	IDR 129.00	0
2026-05-26	IDR 129.00	-3.01%	IDR 133.00	IDR 134.00	IDR 128.00	730.30K