PT Global Sukses Solusi Tbk RUNS
IDX · Indonesia · Technology Services
IDR 64.00-1.00 (-1.54%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 64.00 | -1.54% | IDR 64.00 | IDR 66.00 | IDR 63.00 | 42.30K |
| 2026-10-01 | IDR 65.00 | +1.56% | IDR 64.00 | IDR 67.00 | IDR 62.00 | 555.50K |
| 2026-09-30 | IDR 64.00 | +3.23% | IDR 62.00 | IDR 64.00 | IDR 62.00 | 1.14M |
| 2026-09-29 | IDR 62.00 | 0.00% | IDR 62.00 | IDR 66.00 | IDR 60.00 |
| 963.90K |
| 2026-09-28 | IDR 62.00 | -3.13% | IDR 64.00 | IDR 64.00 | IDR 60.00 | 941.30K |
| 2026-09-25 | IDR 64.00 | -4.48% | IDR 67.00 | IDR 68.00 | IDR 63.00 | 689.90K |
| 2026-09-24 | IDR 67.00 | -1.47% | IDR 67.00 | IDR 68.00 | IDR 64.00 | 1.39M |
| 2026-09-23 | IDR 68.00 | 0.00% | IDR 70.00 | IDR 70.00 | IDR 66.00 | 1.73M |
| 2026-09-22 | IDR 68.00 | -2.86% | IDR 70.00 | IDR 70.00 | IDR 65.00 | 1.49M |
| 2026-09-21 | IDR 70.00 | +2.94% | IDR 66.00 | IDR 71.00 | IDR 66.00 | 1.46M |
| 2026-09-18 | IDR 68.00 | -2.86% | IDR 70.00 | IDR 72.00 | IDR 66.00 | 1.20M |
| 2026-09-17 | IDR 70.00 | +2.94% | IDR 68.00 | IDR 72.00 | IDR 67.00 | 812.90K |
| 2026-09-16 | IDR 68.00 | -2.86% | IDR 69.00 | IDR 70.00 | IDR 67.00 | 695.20K |
| 2026-09-15 | IDR 70.00 | -2.78% | IDR 72.00 | IDR 73.00 | IDR 68.00 | 1.08M |
| 2026-09-14 | IDR 72.00 | +2.86% | IDR 71.00 | IDR 73.00 | IDR 67.00 | 1.07M |
| 2026-09-11 | IDR 70.00 | -6.67% | IDR 74.00 | IDR 74.00 | IDR 69.00 | 4.31M |
| 2026-09-10 | IDR 75.00 | -1.32% | IDR 76.00 | IDR 78.00 | IDR 72.00 | 2.84M |
| 2026-09-09 | IDR 76.00 | -1.30% | IDR 77.00 | IDR 79.00 | IDR 73.00 | 4.21M |
| 2026-09-08 | IDR 77.00 | +1.32% | IDR 76.00 | IDR 83.00 | IDR 71.00 | 11.68M |
| 2026-09-07 | IDR 76.00 | +1.33% | IDR 82.00 | IDR 82.00 | IDR 71.00 | 13.24M |
| 2026-09-04 | IDR 75.00 | +8.70% | IDR 75.00 | IDR 75.00 | IDR 70.00 | 9.55M |
| 2026-09-03 | IDR 69.00 | +9.52% | IDR 62.00 | IDR 69.00 | IDR 62.00 | 10.98M |
| 2026-09-02 | IDR 63.00 | +1.61% | IDR 62.00 | IDR 63.00 | IDR 60.00 | 1.08M |
| 2026-09-01 | IDR 62.00 | 0.00% | IDR 60.00 | IDR 63.00 | IDR 59.00 | 735.60K |
| 2026-08-31 | IDR 62.00 | 0.00% | IDR 62.00 | IDR 62.00 | IDR 61.00 | 341.20K |
| 2026-08-28 | IDR 62.00 | 0.00% | IDR 62.00 | IDR 63.00 | IDR 60.00 | 998.70K |
| 2026-08-27 | IDR 62.00 | 0.00% | IDR 63.00 | IDR 63.00 | IDR 59.00 | 2.63M |
| 2026-08-26 | IDR 62.00 | 0.00% | IDR 63.00 | IDR 63.00 | IDR 60.00 | 510.80K |
| 2026-08-24 | IDR 62.00 | -1.59% | IDR 63.00 | IDR 63.00 | IDR 61.00 | 1.01M |
| 2026-08-21 | IDR 63.00 | 0.00% | IDR 63.00 | IDR 64.00 | IDR 62.00 | 893.40K |
| 2026-08-20 | IDR 63.00 | 0.00% | IDR 63.00 | IDR 63.00 | IDR 59.00 | 1.65M |
| 2026-08-19 | IDR 63.00 | 0.00% | IDR 62.00 | IDR 64.00 | IDR 62.00 | 919.20K |
| 2026-08-18 | IDR 63.00 | 0.00% | IDR 62.00 | IDR 64.00 | IDR 61.00 | 488.60K |
| 2026-08-14 | IDR 63.00 | +1.61% | IDR 62.00 | IDR 63.00 | IDR 60.00 | 558.90K |
| 2026-08-13 | IDR 62.00 | -1.59% | IDR 63.00 | IDR 63.00 | IDR 61.00 | 398.80K |
| 2026-08-12 | IDR 63.00 | +3.28% | IDR 62.00 | IDR 63.00 | IDR 60.00 | 536.30K |
| 2026-08-11 | IDR 61.00 | -3.17% | IDR 63.00 | IDR 63.00 | IDR 61.00 | 334.80K |
| 2026-08-10 | IDR 63.00 | +1.61% | IDR 63.00 | IDR 64.00 | IDR 62.00 | 723.40K |
| 2026-08-07 | IDR 62.00 | -3.13% | IDR 64.00 | IDR 64.00 | IDR 61.00 | 336.10K |
| 2026-08-06 | IDR 64.00 | +1.59% | IDR 63.00 | IDR 64.00 | IDR 62.00 | 397.10K |
| 2026-08-05 | IDR 63.00 | +1.61% | IDR 62.00 | IDR 66.00 | IDR 62.00 | 993.80K |
| 2026-08-04 | IDR 62.00 | -3.13% | IDR 64.00 | IDR 65.00 | IDR 61.00 | 2.06M |
| 2026-08-03 | IDR 64.00 | 0.00% | IDR 64.00 | IDR 64.00 | IDR 62.00 | 591.60K |
| 2026-07-31 | IDR 64.00 | 0.00% | IDR 64.00 | IDR 66.00 | IDR 64.00 | 186.10K |
| 2026-07-30 | IDR 64.00 | 0.00% | IDR 64.00 | IDR 65.00 | IDR 63.00 | 806.90K |
| 2026-07-29 | IDR 64.00 | -3.03% | IDR 66.00 | IDR 67.00 | IDR 64.00 | 449.70K |
| 2026-07-28 | IDR 66.00 | -1.49% | IDR 67.00 | IDR 67.00 | IDR 65.00 | 638.80K |
| 2026-07-27 | IDR 67.00 | 0.00% | IDR 67.00 | IDR 67.00 | IDR 64.00 | 636.20K |
| 2026-07-24 | IDR 67.00 | -1.47% | IDR 68.00 | IDR 68.00 | IDR 65.00 | 1.18M |
| 2026-07-23 | IDR 68.00 | 0.00% | IDR 67.00 | IDR 73.00 | IDR 66.00 | 2.99M |
| 2026-07-22 | IDR 68.00 | -2.86% | IDR 70.00 | IDR 70.00 | IDR 66.00 | 1.39M |
| 2026-07-21 | IDR 70.00 | -2.78% | IDR 74.00 | IDR 79.00 | IDR 68.00 | 3.21M |
| 2026-07-20 | IDR 72.00 | +7.46% | IDR 67.00 | IDR 73.00 | IDR 65.00 | 3.31M |
| 2026-07-17 | IDR 67.00 | 0.00% | IDR 67.00 | IDR 67.00 | IDR 65.00 | 485.10K |
| 2026-07-16 | IDR 67.00 | +1.52% | IDR 68.00 | IDR 69.00 | IDR 64.00 | 1.34M |
| 2026-07-15 | IDR 66.00 | -5.71% | IDR 70.00 | IDR 70.00 | IDR 63.00 | 7.01M |
| 2026-07-14 | IDR 70.00 | 0.00% | IDR 69.00 | IDR 70.00 | IDR 65.00 | 197.70K |
| 2026-07-13 | IDR 70.00 | +1.45% | IDR 68.00 | IDR 70.00 | IDR 65.00 | 769.50K |
| 2026-07-10 | IDR 69.00 | -1.43% | IDR 70.00 | IDR 71.00 | IDR 65.00 | 1.99M |
| 2026-07-09 | IDR 70.00 | 0.00% | IDR 70.00 | IDR 70.00 | IDR 64.00 | 318.80K |
| 2026-07-08 | IDR 70.00 | 0.00% | IDR 69.00 | IDR 71.00 | IDR 65.00 | 349.30K |
| 2026-07-07 | IDR 70.00 | 0.00% | IDR 70.00 | IDR 70.00 | IDR 68.00 | 230.30K |
| 2026-07-06 | IDR 70.00 | 0.00% | IDR 70.00 | IDR 71.00 | IDR 67.00 | 319.90K |
| 2026-07-03 | IDR 70.00 | 0.00% | IDR 71.00 | IDR 71.00 | IDR 65.00 | 1.41M |
| 2026-07-02 | IDR 70.00 | -4.11% | IDR 73.00 | IDR 73.00 | IDR 68.00 | 348.90K |
| 2026-07-01 | IDR 73.00 | +7.35% | IDR 65.00 | IDR 74.00 | IDR 65.00 | 548.00K |
| 2026-06-30 | IDR 68.00 | -1.45% | IDR 68.00 | IDR 68.00 | IDR 63.00 | 328.80K |
| 2026-06-29 | IDR 69.00 | -2.82% | IDR 70.00 | IDR 70.00 | IDR 67.00 | 272.30K |
| 2026-06-26 | IDR 71.00 | 0.00% | IDR 71.00 | IDR 71.00 | IDR 66.00 | 525.20K |
| 2026-06-25 | IDR 71.00 | -1.39% | IDR 72.00 | IDR 72.00 | IDR 67.00 | 288.80K |
| 2026-06-24 | IDR 72.00 | -5.26% | IDR 76.00 | IDR 76.00 | IDR 71.00 | 345.50K |
| 2026-06-23 | IDR 76.00 | -1.30% | IDR 74.00 | IDR 76.00 | IDR 73.00 | 129.80K |
| 2026-06-22 | IDR 77.00 | 0.00% | IDR 75.00 | IDR 79.00 | IDR 74.00 | 106.90K |
| 2026-06-19 | IDR 77.00 | -2.53% | IDR 79.00 | IDR 80.00 | IDR 75.00 | 447.00K |
| 2026-06-18 | IDR 79.00 | -1.25% | IDR 81.00 | IDR 81.00 | IDR 74.00 | 649.40K |
| 2026-06-17 | IDR 80.00 | 0.00% | IDR 80.00 | IDR 81.00 | IDR 77.00 | 231.80K |
| 2026-06-15 | IDR 80.00 | +8.11% | IDR 75.00 | IDR 80.00 | IDR 74.00 | 506.40K |
| 2026-06-12 | IDR 74.00 | +7.25% | IDR 75.00 | IDR 75.00 | IDR 69.00 | 451.40K |
| 2026-06-11 | IDR 69.00 | +9.52% | IDR 63.00 | IDR 69.00 | IDR 61.00 | 1.54M |
| 2026-06-10 | IDR 63.00 | +1.61% | IDR 66.00 | IDR 66.00 | IDR 58.00 | 2.86M |
| 2026-06-09 | IDR 62.00 | -8.82% | IDR 62.00 | IDR 69.00 | IDR 62.00 | 6.92M |
| 2026-06-08 | IDR 68.00 | -9.33% | IDR 74.00 | IDR 76.00 | IDR 68.00 | 1.89M |
| 2026-06-05 | IDR 75.00 | -5.06% | IDR 80.00 | IDR 82.00 | IDR 73.00 | 687.80K |
| 2026-06-04 | IDR 79.00 | +1.28% | IDR 80.00 | IDR 85.00 | IDR 72.00 | 2.05M |
| 2026-06-03 | IDR 78.00 | -4.88% | IDR 82.00 | IDR 82.00 | IDR 74.00 | 2.20M |
| 2026-06-02 | IDR 82.00 | 0.00% | IDR 82.00 | IDR 83.00 | IDR 79.00 | 629.40K |
| 2026-05-29 | IDR 82.00 | 0.00% | IDR 82.00 | IDR 84.00 | IDR 80.00 | 263.40K |
| 2026-05-28 | IDR 82.00 | 0.00% | IDR 82.00 | IDR 82.00 | IDR 82.00 | 0 |
| 2026-05-27 | IDR 82.00 | 0.00% | IDR 82.00 | IDR 82.00 | IDR 82.00 | 0 |
| 2026-05-26 | IDR 82.00 | -1.20% | IDR 81.00 | IDR 84.00 | IDR 81.00 | 374.50K |