PT Global Sukses Digital Tbk (IDX:DOSS)
Indonesia
· Delayed Price · Currency is IDR 149.00
-3.00 (-1.97%)
Mar 6, 2026, 2:28 PM WIB
IDX:DOSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 152.00 | 156.00 | 152.00 | 152.00 | 152.00 | -1.30% | 866,300 |
| Mar 4, 2026 | 157.00 | 157.00 | 142.00 | 154.00 | 154.00 | -1.28% | 2,749,400 |
| Mar 3, 2026 | 156.00 | 164.00 | 151.00 | 156.00 | 156.00 | - | 1,856,200 |
| Mar 2, 2026 | 161.00 | 161.00 | 151.00 | 156.00 | 156.00 | -4.29% | 2,134,500 |
| Feb 27, 2026 | 160.00 | 186.00 | 155.00 | 163.00 | 163.00 | 1.88% | 18,313,800 |
| Feb 26, 2026 | 173.00 | 173.00 | 158.00 | 160.00 | 160.00 | -7.51% | 1,358,100 |
| Feb 25, 2026 | 171.00 | 175.00 | 163.00 | 173.00 | 173.00 | 2.37% | 1,227,900 |
| Feb 24, 2026 | 175.00 | 175.00 | 169.00 | 169.00 | 169.00 | -3.43% | 1,438,900 |
| Feb 23, 2026 | 175.00 | 177.00 | 172.00 | 175.00 | 175.00 | 1.16% | 1,346,600 |
| Feb 20, 2026 | 179.00 | 180.00 | 170.00 | 173.00 | 173.00 | -2.26% | 2,450,100 |
| Feb 19, 2026 | 179.00 | 180.00 | 171.00 | 177.00 | 177.00 | 0.57% | 7,313,700 |
| Feb 18, 2026 | 170.00 | 177.00 | 168.00 | 176.00 | 176.00 | 3.53% | 2,399,700 |
| Feb 13, 2026 | 175.00 | 176.00 | 166.00 | 170.00 | 170.00 | -0.58% | 1,960,300 |
| Feb 12, 2026 | 170.00 | 175.00 | 162.00 | 171.00 | 171.00 | 1.18% | 3,733,000 |
| Feb 11, 2026 | 156.00 | 169.00 | 155.00 | 169.00 | 169.00 | 7.64% | 3,386,500 |
| Feb 10, 2026 | 157.00 | 162.00 | 150.00 | 157.00 | 157.00 | 1.95% | 1,361,600 |
| Feb 9, 2026 | 150.00 | 158.00 | 150.00 | 154.00 | 154.00 | 0.65% | 1,372,200 |
| Feb 6, 2026 | 157.00 | 157.00 | 147.00 | 153.00 | 153.00 | -2.55% | 1,403,800 |
| Feb 5, 2026 | 164.00 | 164.00 | 156.00 | 157.00 | 157.00 | -3.09% | 880,000 |
| Feb 4, 2026 | 157.00 | 169.00 | 154.00 | 162.00 | 162.00 | 3.85% | 3,154,900 |
| Feb 3, 2026 | 144.00 | 159.00 | 138.00 | 156.00 | 156.00 | 7.59% | 4,532,000 |
| Feb 2, 2026 | 168.00 | 169.00 | 143.00 | 145.00 | 145.00 | -13.69% | 11,780,500 |
| Jan 30, 2026 | 169.00 | 173.00 | 160.00 | 168.00 | 168.00 | -0.59% | 2,002,900 |
| Jan 29, 2026 | 168.00 | 173.00 | 142.00 | 169.00 | 169.00 | 1.20% | 8,507,100 |
| Jan 28, 2026 | 180.00 | 183.00 | 160.00 | 167.00 | 167.00 | -11.17% | 7,601,600 |
| Jan 27, 2026 | 190.00 | 194.00 | 180.00 | 188.00 | 188.00 | -2.08% | 8,099,100 |
| Jan 26, 2026 | 208.00 | 208.00 | 192.00 | 192.00 | 192.00 | -7.69% | 4,025,200 |
| Jan 23, 2026 | 220.00 | 220.00 | 191.00 | 208.00 | 208.00 | -4.59% | 8,519,400 |
| Jan 22, 2026 | 220.00 | 224.00 | 212.00 | 218.00 | 218.00 | -0.91% | 4,834,900 |
| Jan 21, 2026 | 218.00 | 220.00 | 208.00 | 220.00 | 220.00 | -0.90% | 4,983,600 |
| Jan 20, 2026 | 226.00 | 226.00 | 216.00 | 222.00 | 222.00 | -1.77% | 5,703,000 |
| Jan 19, 2026 | 238.00 | 270.00 | 218.00 | 226.00 | 226.00 | 3.67% | 38,528,500 |
| Jan 15, 2026 | 232.00 | 234.00 | 218.00 | 218.00 | 218.00 | -5.22% | 6,842,000 |
| Jan 14, 2026 | 242.00 | 242.00 | 228.00 | 230.00 | 230.00 | -4.96% | 22,211,900 |
| Jan 13, 2026 | 242.00 | 250.00 | 230.00 | 242.00 | 242.00 | -0.82% | 4,388,700 |
| Jan 12, 2026 | 260.00 | 260.00 | 228.00 | 244.00 | 244.00 | -3.17% | 11,459,100 |
| Jan 9, 2026 | 256.00 | 262.00 | 250.00 | 252.00 | 252.00 | -0.79% | 14,050,900 |
| Jan 8, 2026 | 260.00 | 260.00 | 224.00 | 254.00 | 254.00 | -2.31% | 9,739,300 |
| Jan 7, 2026 | 276.00 | 276.00 | 252.00 | 260.00 | 260.00 | - | 12,457,800 |
| Jan 6, 2026 | 246.00 | 266.00 | 240.00 | 260.00 | 260.00 | 6.56% | 29,198,000 |
| Jan 5, 2026 | 238.00 | 246.00 | 232.00 | 244.00 | 244.00 | 2.52% | 10,345,400 |
| Jan 2, 2026 | 232.00 | 250.00 | 232.00 | 238.00 | 238.00 | 2.59% | 20,345,100 |
| Dec 30, 2025 | 238.00 | 242.00 | 230.00 | 232.00 | 232.00 | -2.52% | 2,708,800 |
| Dec 29, 2025 | 220.00 | 250.00 | 220.00 | 238.00 | 238.00 | 11.21% | 11,686,700 |
| Dec 24, 2025 | 206.00 | 228.00 | 202.00 | 214.00 | 214.00 | 3.88% | 8,676,400 |
| Dec 23, 2025 | 216.00 | 220.00 | 202.00 | 206.00 | 206.00 | -4.63% | 6,243,100 |
| Dec 22, 2025 | 240.00 | 244.00 | 214.00 | 216.00 | 216.00 | -9.24% | 10,164,900 |
| Dec 19, 2025 | 254.00 | 260.00 | 234.00 | 238.00 | 238.00 | -5.56% | 7,712,500 |
| Dec 18, 2025 | 268.00 | 276.00 | 244.00 | 252.00 | 252.00 | 0.80% | 46,842,500 |
| Dec 17, 2025 | 250.00 | 258.00 | 242.00 | 250.00 | 250.00 | 1.63% | 7,193,500 |
| Dec 16, 2025 | 248.00 | 274.00 | 242.00 | 246.00 | 246.00 | - | 38,317,000 |
| Dec 15, 2025 | 264.00 | 272.00 | 238.00 | 246.00 | 246.00 | -3.15% | 17,731,900 |
| Dec 12, 2025 | 268.00 | 278.00 | 252.00 | 254.00 | 254.00 | -3.05% | 49,170,000 |
| Dec 11, 2025 | 264.00 | 270.00 | 228.00 | 262.00 | 262.00 | - | 55,730,700 |
| Dec 10, 2025 | 266.00 | 276.00 | 250.00 | 262.00 | 262.00 | 0.77% | 28,231,400 |
| Dec 9, 2025 | 282.00 | 286.00 | 252.00 | 260.00 | 260.00 | -5.11% | 26,448,800 |
| Dec 8, 2025 | 246.00 | 294.00 | 246.00 | 274.00 | 274.00 | 11.38% | 110,930,300 |
| Dec 5, 2025 | 240.00 | 264.00 | 224.00 | 246.00 | 246.00 | 5.13% | 118,533,500 |
| Dec 4, 2025 | 220.00 | 246.00 | 212.00 | 234.00 | 234.00 | 6.36% | 47,732,100 |
| Dec 3, 2025 | 232.00 | 236.00 | 208.00 | 220.00 | 220.00 | -5.98% | 51,932,200 |
| Dec 2, 2025 | 202.00 | 256.00 | 192.00 | 234.00 | 234.00 | 21.24% | 172,440,000 |
| Dec 1, 2025 | 183.00 | 204.00 | 177.00 | 193.00 | 193.00 | 6.63% | 24,810,900 |
| Nov 28, 2025 | 172.00 | 190.00 | 171.00 | 181.00 | 181.00 | 6.47% | 13,957,000 |
| Nov 27, 2025 | 171.00 | 175.00 | 168.00 | 170.00 | 170.00 | -0.58% | 1,941,800 |
| Nov 26, 2025 | 176.00 | 177.00 | 169.00 | 171.00 | 171.00 | -1.16% | 2,913,400 |
| Nov 25, 2025 | 175.00 | 182.00 | 168.00 | 173.00 | 173.00 | 1.76% | 5,146,000 |
| Nov 24, 2025 | 162.00 | 175.00 | 162.00 | 170.00 | 170.00 | 4.94% | 11,204,100 |
| Nov 21, 2025 | 167.00 | 169.00 | 161.00 | 162.00 | 162.00 | -2.99% | 1,609,000 |
| Nov 20, 2025 | 169.00 | 170.00 | 167.00 | 167.00 | 167.00 | -0.60% | 1,804,300 |
| Nov 19, 2025 | 165.00 | 171.00 | 165.00 | 168.00 | 168.00 | 2.44% | 2,641,200 |
| Nov 18, 2025 | 165.00 | 174.00 | 164.00 | 164.00 | 164.00 | -0.61% | 5,146,600 |
| Nov 17, 2025 | 163.00 | 167.00 | 162.00 | 165.00 | 165.00 | 1.85% | 2,078,600 |
| Nov 14, 2025 | 164.00 | 165.00 | 161.00 | 162.00 | 162.00 | -1.22% | 1,256,800 |
| Nov 13, 2025 | 165.00 | 169.00 | 161.00 | 164.00 | 164.00 | -0.61% | 3,625,600 |
| Nov 12, 2025 | 157.00 | 174.00 | 156.00 | 165.00 | 165.00 | 5.77% | 13,108,100 |
| Nov 11, 2025 | 155.00 | 158.00 | 154.00 | 156.00 | 156.00 | 0.65% | 2,615,700 |
| Nov 10, 2025 | 157.00 | 159.00 | 154.00 | 155.00 | 155.00 | -0.64% | 3,844,100 |
| Nov 7, 2025 | 160.00 | 160.00 | 153.00 | 156.00 | 156.00 | -2.50% | 4,215,500 |
| Nov 6, 2025 | 148.00 | 179.00 | 148.00 | 160.00 | 160.00 | 8.11% | 36,479,700 |
| Nov 5, 2025 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | - | 2,618,900 |
| Nov 4, 2025 | 149.00 | 152.00 | 146.00 | 148.00 | 148.00 | -0.67% | 2,235,200 |
| Nov 3, 2025 | 154.00 | 155.00 | 147.00 | 149.00 | 149.00 | -1.32% | 3,430,100 |
| Oct 31, 2025 | 154.00 | 154.00 | 147.00 | 151.00 | 151.00 | 2.03% | 6,502,400 |
| Oct 30, 2025 | 146.00 | 150.00 | 146.00 | 148.00 | 148.00 | 1.37% | 679,200 |
| Oct 29, 2025 | 149.00 | 150.00 | 146.00 | 146.00 | 146.00 | -3.95% | 3,060,900 |
| Oct 28, 2025 | 147.00 | 155.00 | 147.00 | 152.00 | 152.00 | 3.40% | 2,098,300 |
| Oct 27, 2025 | 152.00 | 152.00 | 146.00 | 147.00 | 147.00 | -1.34% | 1,872,900 |
| Oct 24, 2025 | 151.00 | 153.00 | 147.00 | 149.00 | 149.00 | -1.32% | 3,240,900 |
| Oct 23, 2025 | 153.00 | 154.00 | 150.00 | 151.00 | 151.00 | -1.31% | 1,206,900 |
| Oct 22, 2025 | 152.00 | 155.00 | 149.00 | 153.00 | 153.00 | 2.00% | 1,451,900 |
| Oct 21, 2025 | 149.00 | 154.00 | 146.00 | 150.00 | 150.00 | 0.67% | 1,669,500 |
| Oct 20, 2025 | 148.00 | 152.00 | 143.00 | 149.00 | 149.00 | 0.68% | 1,323,900 |
| Oct 17, 2025 | 155.00 | 160.00 | 142.00 | 148.00 | 148.00 | -4.52% | 2,871,100 |
| Oct 16, 2025 | 150.00 | 158.00 | 147.00 | 155.00 | 155.00 | 4.73% | 3,103,900 |
| Oct 15, 2025 | 154.00 | 156.00 | 148.00 | 148.00 | 148.00 | -3.27% | 2,570,300 |
| Oct 14, 2025 | 160.00 | 167.00 | 151.00 | 153.00 | 153.00 | -3.77% | 5,865,500 |
| Oct 13, 2025 | 165.00 | 165.00 | 154.00 | 159.00 | 159.00 | -3.64% | 4,172,100 |
| Oct 10, 2025 | 179.00 | 199.00 | 165.00 | 165.00 | 165.00 | - | 43,901,100 |
| Oct 9, 2025 | 152.00 | 170.00 | 151.00 | 165.00 | 165.00 | 8.55% | 9,884,600 |
| Oct 8, 2025 | 152.00 | 154.00 | 147.00 | 152.00 | 152.00 | -0.65% | 2,183,400 |