Efek Terdaftar

GLOBAL SUKSES DIGITAL Tbk, PT

Security name
GLOBAL SUKSES DIGITAL Tbk
Issuer
GLOBAL SUKSES DIGITAL Tbk, PT
ISIN Code
ID1000205909
Short Code
DOSS
Type
Saham Biasa
Listing Date
07 Agustus 2024
Stock Exchange
IDX
Status
Active
Nominal
40.00
Current Amount
450,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
ELECTRONICS
Number of Securities
1,725,000,000 (Total)
As of 16 May 2025
26.09% Scripless = 450,000,000.000
Local Percentage
22.54%
Foreign Percentage
3.55%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 Aug 2024 0 182 182 182 67,671 1,231,612,200 7,234
08 Aug 2024 0 244 210 244 707,143 17,254,103,400 13,634
09 Aug 2024 0 290 238 254 3,094,473 80,343,700,200 50,045
12 Aug 2024 262 262 228 240 1,010,843 24,619,694,600 14,101
13 Aug 2024 220 256 220 234 375,711 9,187,857,800 6,051
14 Aug 2024 236 242 226 230 119,380 2,776,075,800 2,601
15 Aug 2024 230 240 220 228 282,935 6,507,605,600 3,997
16 Aug 2024 228 236 228 230 114,590 2,663,622,000 1,323
19 Aug 2024 230 242 230 238 117,520 2,783,493,800 1,844
20 Aug 2024 240 242 232 232 84,763 1,989,805,600 1,135
21 Aug 2024 232 234 226 230 67,024 1,530,553,600 936
22 Aug 2024 230 230 224 228 36,332 826,403,000 567
26 Aug 2024 222 228 220 224 27,460 616,547,200 590
27 Aug 2024 224 226 220 220 43,970 975,876,000 636
28 Aug 2024 220 222 206 210 75,581 1,596,463,400 1,264
29 Aug 2024 210 220 200 214 109,941 2,281,409,400 1,301
26 Sep 2024 194 197 194 195 75,614 1,474,204,700 235
27 Sep 2024 195 197 192 193 23,633 457,231,300 281
30 Sep 2024 193 200 188 189 62,720 1,218,944,100 620
01 Oct 2024 190 193 188 190 9,034 171,215,100 205
02 Oct 2024 190 191 176 182 32,527 597,808,600 664
03 Oct 2024 182 189 181 181 7,183 131,683,400 213
04 Oct 2024 181 181 173 173 15,617 275,970,000 332
07 Oct 2024 173 174 152 155 85,804 1,353,983,500 1,532
08 Oct 2024 155 166 155 160 32,565 522,381,800 801
09 Oct 2024 161 170 160 161 26,387 431,010,000 309
10 Oct 2024 161 182 161 180 111,548 1,876,691,700 1,340
11 Oct 2024 180 181 173 177 23,246 411,633,500 787
14 Oct 2024 176 177 170 172 9,026 155,830,600 212
15 Oct 2024 172 174 168 171 45,807 788,498,900 367
16 Oct 2024 171 175 169 171 23,080 398,518,800 220
17 Oct 2024 170 173 170 170 4,270 73,091,900 122
18 Oct 2024 171 172 169 170 3,269 55,595,900 111
21 Oct 2024 170 171 168 170 7,558 127,890,400 134
22 Oct 2024 170 172 167 170 8,810 148,027,300 155
23 Oct 2024 170 177 165 166 14,696 248,842,700 295
24 Oct 2024 171 171 161 161 8,908 145,410,300 204
25 Oct 2024 162 170 155 155 21,165 335,328,100 326
28 Oct 2024 155 156 146 146 29,476 437,445,900 444
29 Oct 2024 148 148 145 146 6,851 100,024,900 202
30 Oct 2024 146 153 142 152 10,258 152,338,800 286
31 Oct 2024 150 155 143 147 26,792 398,052,700 323
01 Nov 2024 147 195 147 172 710,792 12,824,902,200 10,869
04 Nov 2024 174 176 156 156 99,068 1,642,435,500 1,594
05 Nov 2024 158 190 157 170 186,824 3,267,506,400 4,863
06 Nov 2024 171 184 163 168 68,441 1,168,648,000 1,301
07 Nov 2024 169 172 161 162 13,812 228,087,000 422
08 Nov 2024 176 178 161 163 17,305 283,749,800 395
11 Nov 2024 163 163 155 156 17,087 268,753,200 307
12 Nov 2024 156 156 152 155 10,528 161,896,000 266
13 Nov 2024 155 172 150 160 1,856,676 27,971,334,200 1,622
14 Nov 2024 161 170 158 165 92,327 1,522,375,300 1,215
15 Nov 2024 165 191 163 186 150,659 2,706,293,600 2,564
18 Nov 2024 187 187 176 177 53,041 959,843,400 1,358
19 Nov 2024 180 236 177 222 905,134 19,959,869,300 11,494
20 Nov 2024 224 270 204 262 1,964,108 48,991,941,000 18,117
21 Nov 2024 264 320 240 300 4,306,223 125,995,061,200 38,901
22 Nov 2024 300 360 294 328 3,027,305 102,773,720,000 28,096
25 Nov 2024 320 336 266 270 1,079,382 32,839,535,400 13,050
26 Nov 2024 278 304 256 264 826,533 23,270,603,200 10,137
28 Nov 2024 266 282 246 282 460,225 12,153,767,600 5,668
29 Nov 2024 284 290 254 254 501,192 13,727,081,400 6,765
02 Dec 2024 254 266 224 232 324,032 7,767,351,800 4,566
03 Dec 2024 232 290 228 290 980,905 26,809,787,600 9,823
04 Dec 2024 294 310 266 266 1,025,376 29,707,295,000 11,940
05 Dec 2024 266 270 248 256 136,641 3,512,615,400 2,510
06 Dec 2024 258 280 258 262 307,043 8,324,891,000 4,179
09 Dec 2024 264 270 252 256 127,485 3,304,569,000 2,070
10 Dec 2024 260 268 240 252 299,843 7,619,015,000 3,784
11 Dec 2024 254 258 244 244 79,402 1,985,282,400 1,200
12 Dec 2024 246 252 236 238 90,122 2,199,328,200 1,298
13 Dec 2024 240 242 230 230 59,188 1,383,855,600 891
16 Dec 2024 230 234 206 206 119,881 2,568,463,200 1,685
17 Dec 2024 210 224 196 196 113,637 2,333,095,900 2,044
18 Dec 2024 195 250 194 250 867,467 20,063,378,000 9,731
19 Dec 2024 250 252 202 210 389,524 8,862,879,200 5,440
20 Dec 2024 212 232 210 212 139,461 3,070,083,200 2,245
23 Dec 2024 216 218 198 198 216,251 4,386,763,200 1,868
24 Dec 2024 200 208 195 196 81,182 1,629,964,700 1,189
27 Dec 2024 196 208 195 195 71,294 1,416,967,700 964
30 Dec 2024 197 198 185 188 75,399 1,423,167,200 1,075
02 Jan 2025 188 193 185 189 33,043 625,063,300 700
03 Jan 2025 189 212 188 193 228,834 4,599,738,600 2,992
06 Jan 2025 195 210 192 210 166,126 3,357,156,800 2,405
07 Jan 2025 210 212 196 202 203,758 4,197,336,300 2,470
08 Jan 2025 204 206 193 194 95,085 1,877,339,900 1,196
09 Jan 2025 196 196 185 185 64,766 1,226,055,000 795
10 Jan 2025 185 191 182 183 57,162 1,057,673,500 700
13 Jan 2025 188 188 174 180 64,543 1,160,290,400 884
14 Jan 2025 178 188 178 183 46,127 840,966,700 597
15 Jan 2025 183 185 177 180 54,146 975,642,100 570
16 Jan 2025 178 178 165 169 157,389 2,687,816,500 9,790
17 Jan 2025 169 170 163 164 71,610 1,185,057,800 885
20 Jan 2025 165 175 163 174 89,757 1,532,731,800 1,310
21 Jan 2025 177 177 168 170 45,125 771,814,800 820
22 Jan 2025 170 181 168 168 147,557 2,581,474,000 1,728
23 Jan 2025 169 175 168 168 71,815 1,228,688,500 741
24 Jan 2025 167 171 167 169 16,807 283,615,500 221
30 Jan 2025 167 168 156 156 42,262 678,642,800 761
31 Jan 2025 156 165 151 159 50,526 789,865,700 638
03 Feb 2025 162 168 157 160 67,904 1,088,717,000 906
04 Feb 2025 161 184 160 172 316,749 5,538,917,900 4,906
05 Feb 2025 172 179 161 168 177,728 3,018,752,100 3,552
06 Feb 2025 168 187 165 175 316,843 5,596,606,500 4,429
07 Feb 2025 177 178 166 170 45,603 779,434,100 1,056
10 Feb 2025 170 172 155 155 60,513 984,148,700 1,083
11 Feb 2025 154 159 146 150 43,501 661,030,600 884
12 Feb 2025 150 155 148 150 26,109 393,217,400 446
13 Feb 2025 150 157 150 152 30,495 465,836,800 588
14 Feb 2025 152 153 150 151 12,725 192,526,200 248
17 Feb 2025 151 159 151 154 36,449 565,387,600 543
18 Feb 2025 155 168 155 159 60,554 975,462,600 951
19 Feb 2025 160 163 157 159 29,541 472,056,200 491
20 Feb 2025 159 166 158 159 25,230 405,162,400 419
21 Feb 2025 160 161 155 158 10,982 173,167,400 218
24 Feb 2025 152 158 152 153 29,312 452,198,100 372
25 Feb 2025 153 158 151 151 18,269 281,634,100 419
26 Feb 2025 151 151 139 142 46,201 662,413,200 742
27 Feb 2025 143 164 139 161 218,545 3,275,793,800 1,850
28 Feb 2025 162 164 142 150 82,429 1,268,403,800 1,480
03 Mar 2025 150 157 150 153 22,738 348,396,600 382
04 Mar 2025 153 154 143 143 36,293 539,885,600 360
05 Mar 2025 145 162 145 149 131,133 2,041,561,800 1,473
06 Mar 2025 150 152 148 150 12,519 187,436,300 426
07 Mar 2025 152 153 148 150 9,230 138,287,300 254
10 Mar 2025 151 154 148 148 55,239 830,648,800 375
11 Mar 2025 148 150 146 147 16,142 238,826,700 215
12 Mar 2025 146 149 142 143 18,176 262,163,300 340
13 Mar 2025 143 148 141 143 9,564 136,480,600 226
14 Mar 2025 143 144 133 133 24,473 336,647,600 434
17 Mar 2025 133 137 126 129 20,247 265,147,300 488
18 Mar 2025 129 150 100 119 61,296 828,291,600 1,532
19 Mar 2025 119 133 119 123 29,345 371,637,000 771
20 Mar 2025 123 128 120 121 16,618 203,698,500 189
21 Mar 2025 124 127 118 118 18,515 227,676,500 378
24 Mar 2025 118 118 95 114 45,269 477,830,600 575
25 Mar 2025 115 118 105 105 9,961 107,210,500 242
26 Mar 2025 106 118 106 114 28,374 322,367,900 667
27 Mar 2025 119 140 115 125 170,017 2,221,055,800 2,628
08 Apr 2025 117 125 110 110 17,781 202,413,300 256
09 Apr 2025 111 114 104 104 14,985 163,176,800 191
10 Apr 2025 107 128 107 116 35,875 431,462,300 664
11 Apr 2025 116 129 108 117 25,095 302,980,400 630
14 Apr 2025 118 122 117 120 9,027 107,310,300 212
15 Apr 2025 118 122 114 118 16,056 189,312,200 277
16 Apr 2025 118 159 118 159 462,422 6,888,279,300 6,364
17 Apr 2025 163 170 139 140 345,652 5,346,463,200 4,857
21 Apr 2025 143 156 139 141 88,038 1,286,121,700 1,782
22 Apr 2025 143 146 140 146 29,845 426,488,000 591
23 Apr 2025 146 155 140 152 85,660 1,258,855,200 931
24 Apr 2025 157 162 148 151 95,278 1,482,354,500 1,233
25 Apr 2025 152 157 150 153 63,738 982,906,400 609
28 Apr 2025 159 165 155 159 133,875 2,145,372,500 2,048
29 Apr 2025 159 161 150 159 45,348 712,999,800 660
30 Apr 2025 159 163 156 160 53,832 863,826,700 539
02 May 2025 161 163 159 160 15,788 253,954,800 259
05 May 2025 161 164 159 160 32,936 530,466,500 509
06 May 2025 160 160 155 155 18,217 285,452,700 348
07 May 2025 155 155 148 152 23,650 358,680,900 390
08 May 2025 152 155 148 151 12,180 183,658,200 251
09 May 2025 151 176 150 163 270,903 4,544,787,400 3,579
14 May 2025 165 168 159 166 74,038 1,207,167,300 1,303
15 May 2025 167 169 162 166 41,406 685,413,900 478
16 May 2025 166 169 163 164 13,045 216,606,900 285

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 May 2025 20 Jun 2025 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online