PT Global Sukses Solusi Tbk (RUNS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:14PM WIB
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 50.00 | 53.00 | 48.00 | 52.00 | 52.00 | 34,200 |
| 27 June 2024 | 48.00 | 52.00 | 48.00 | 50.00 | 50.00 | 12,300 |
| 26 June 2024 | 53.00 | 55.00 | 48.00 | 48.00 | 48.00 | 34,700 |
| 25 June 2024 | 50.00 | 52.00 | 47.00 | 50.00 | 50.00 | 88,300 |
| 24 June 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 13,400 |
| 21 June 2024 | 46.00 | 49.00 | 43.00 | 49.00 | 49.00 | 205,600 |
| 20 June 2024 | 50.00 | 50.00 | 45.00 | 45.00 | 45.00 | 363,300 |
| 19 June 2024 | 53.00 | 53.00 | 49.00 | 49.00 | 49.00 | 79,800 |
| 14 June 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 16,800 |
| 13 June 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 5,700 |
| 12 June 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 24,600 |
| 11 June 2024 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 6,400 |
| 10 June 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 7,800 |
| 07 June 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 40,600 |
| 06 June 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 18,300 |
| 05 June 2024 | 54.00 | 56.00 | 52.00 | 53.00 | 53.00 | 62,500 |
| 04 June 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 60,900 |
| 03 June 2024 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 27,400 |
| 31 May 2024 | 55.00 | 56.00 | 52.00 | 56.00 | 56.00 | 145,000 |
| 30 May 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 12,500 |
| 29 May 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 5,200 |
| 28 May 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 18,900 |
| 27 May 2024 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 61,400 |
| 22 May 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1,800 |
| 21 May 2024 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | 700 |
| 20 May 2024 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 7,300 |
| 17 May 2024 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 20,400 |
| 16 May 2024 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 22,700 |
| 15 May 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 13,500 |
| 14 May 2024 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3,100 |
| 13 May 2024 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | 340,400 |
| 08 May 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1,900 |
| 07 May 2024 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 66,400 |
| 06 May 2024 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 22,400 |
| 03 May 2024 | 55.00 | 58.00 | 55.00 | 57.00 | 57.00 | 10,800 |
| 02 May 2024 | 55.00 | 58.00 | 54.00 | 56.00 | 56.00 | 33,700 |
| 30 Apr 2024 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | 8,800 |
| 29 Apr 2024 | 54.00 | 58.00 | 54.00 | 56.00 | 56.00 | 9,200 |
| 26 Apr 2024 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | 6,100 |
| 25 Apr 2024 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | 19,000 |
| 24 Apr 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 64,200 |
| 23 Apr 2024 | 59.00 | 59.00 | 54.00 | 56.00 | 56.00 | 5,700 |
| 22 Apr 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 4,400 |
| 19 Apr 2024 | 57.00 | 58.00 | 54.00 | 58.00 | 58.00 | 104,900 |
| 18 Apr 2024 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 85,600 |
| 17 Apr 2024 | 59.00 | 63.00 | 57.00 | 60.00 | 60.00 | 74,600 |
| 16 Apr 2024 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 19,700 |
| 05 Apr 2024 | 58.00 | 58.00 | 55.00 | 58.00 | 58.00 | 15,100 |
| 04 Apr 2024 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 9,900 |
| 03 Apr 2024 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | 1,700 |
| 02 Apr 2024 | 61.00 | 61.00 | 55.00 | 60.00 | 60.00 | 70,100 |
| 01 Apr 2024 | 57.00 | 60.00 | 55.00 | 60.00 | 60.00 | 42,900 |
| 28 Mar 2024 | 63.00 | 63.00 | 59.00 | 61.00 | 61.00 | 130,200 |
| 27 Mar 2024 | 63.00 | 67.00 | 61.00 | 64.00 | 64.00 | 157,600 |
| 26 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 25 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 22 Mar 2024 | 60.00 | 63.00 | 57.00 | 57.00 | 57.00 | 15,100 |
| 21 Mar 2024 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | 8,300 |
| 20 Mar 2024 | 61.00 | 62.00 | 59.00 | 62.00 | 62.00 | 20,700 |
| 19 Mar 2024 | 61.00 | 62.00 | 58.00 | 61.00 | 61.00 | 10,400 |
| 18 Mar 2024 | 62.00 | 63.00 | 57.00 | 62.00 | 62.00 | 40,000 |
| 15 Mar 2024 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 5,700 |
| 14 Mar 2024 | 63.00 | 63.00 | 58.00 | 60.00 | 60.00 | 20,000 |
| 13 Mar 2024 | 59.00 | 64.00 | 57.00 | 62.00 | 62.00 | 100,600 |
| 08 Mar 2024 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 26,100 |
| 07 Mar 2024 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 13,600 |
| 06 Mar 2024 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 46,100 |
| 05 Mar 2024 | 60.00 | 61.00 | 56.00 | 60.00 | 60.00 | 81,900 |
| 04 Mar 2024 | 61.00 | 64.00 | 56.00 | 61.00 | 61.00 | 153,200 |
| 01 Mar 2024 | 60.00 | 63.00 | 59.00 | 61.00 | 61.00 | 121,600 |
| 29 Feb 2024 | 57.00 | 60.00 | 56.00 | 60.00 | 60.00 | 301,500 |
| 28 Feb 2024 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 14,100 |
| 27 Feb 2024 | 56.00 | 59.00 | 53.00 | 54.00 | 54.00 | 86,700 |
| 26 Feb 2024 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | 61,600 |
| 23 Feb 2024 | 55.00 | 58.00 | 54.00 | 57.00 | 57.00 | 26,700 |
| 22 Feb 2024 | 54.00 | 57.00 | 52.00 | 55.00 | 55.00 | 62,600 |
| 21 Feb 2024 | 55.00 | 57.00 | 52.00 | 54.00 | 54.00 | 104,600 |
| 20 Feb 2024 | 54.00 | 57.00 | 53.00 | 55.00 | 55.00 | 8,900 |
| 19 Feb 2024 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 4,600 |
| 16 Feb 2024 | 55.00 | 55.00 | 50.00 | 54.00 | 54.00 | 23,800 |
| 15 Feb 2024 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 77,000 |
| 13 Feb 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 90,600 |
| 12 Feb 2024 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 102,900 |
| 07 Feb 2024 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 297,400 |
| 06 Feb 2024 | 57.00 | 62.00 | 54.00 | 57.00 | 57.00 | 116,800 |
| 05 Feb 2024 | 56.00 | 60.00 | 55.00 | 57.00 | 57.00 | 195,200 |
| 02 Feb 2024 | 55.00 | 58.00 | 54.00 | 56.00 | 56.00 | 67,500 |
| 01 Feb 2024 | 55.00 | 55.00 | 51.00 | 55.00 | 55.00 | 204,900 |
| 31 Jan 2024 | 53.00 | 55.00 | 51.00 | 54.00 | 54.00 | 60,200 |
| 30 Jan 2024 | 54.00 | 56.00 | 50.00 | 54.00 | 54.00 | 257,400 |
| 29 Jan 2024 | 52.00 | 55.00 | 49.00 | 55.00 | 55.00 | 81,600 |
| 26 Jan 2024 | 50.00 | 54.00 | 46.00 | 52.00 | 52.00 | 170,700 |
| 25 Jan 2024 | 50.00 | 51.00 | 47.00 | 50.00 | 50.00 | 99,000 |
| 24 Jan 2024 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | 18,900 |
| 23 Jan 2024 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | 11,700 |
| 22 Jan 2024 | 50.00 | 50.00 | 47.00 | 48.00 | 48.00 | 84,200 |
| 19 Jan 2024 | 52.00 | 53.00 | 48.00 | 50.00 | 50.00 | 31,700 |
| 18 Jan 2024 | 49.00 | 53.00 | 48.00 | 52.00 | 52.00 | 413,000 |
| 17 Jan 2024 | 49.00 | 50.00 | 47.00 | 49.00 | 49.00 | 189,600 |
| 16 Jan 2024 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | 50,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.