Efek Terdaftar

GLOBAL SUKSES SOLUSI TBK, PT

Security name
GLOBAL SUKSES SOLUSI Tbk
Issuer
GLOBAL SUKSES SOLUSI TBK, PT
ISIN Code
ID1000163405
Short Code
RUNS
Type
Saham Biasa
Listing Date
08 September 2021
Stock Exchange
IDX
Status
Active
Nominal
4.00
Current Amount
196,800,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
INVESTMENT COMPANY
Number of Securities
983,557,875 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
05 Apr 2023 0 188 170 188 22,102 403,460,200 451
06 Apr 2023 0 188 178 180 7,588 138,318,300 172
10 Apr 2023 0 180 165 167 5,406 92,540,400 122
11 Apr 2023 0 170 163 168 3,094 51,484,500 98
12 Apr 2023 0 175 158 173 6,833 113,934,800 198
13 Apr 2023 0 180 168 173 8,103 141,227,100 200
14 Apr 2023 0 179 168 178 7,796 135,804,500 181
17 Apr 2023 0 178 165 165 5,165 88,211,400 156
18 Apr 2023 0 170 155 155 2,657 42,471,900 108
26 Apr 2023 0 170 147 170 7,214 119,715,900 149
27 Apr 2023 0 187 170 187 34,782 635,367,800 471
28 Apr 2023 0 192 182 187 34,495 647,906,600 720
02 May 2023 0 190 184 190 13,641 256,032,300 201
02 May 2023 0 190 184 190 13,641 256,032,300 201
02 May 2023 0 190 184 190 13,641 256,032,300 201
02 May 2023 0 190 184 190 13,641 256,032,300 201
03 May 2023 0 192 187 191 9,156 173,835,500 164
05 May 2023 0 195 190 195 14,640 282,832,200 344
08 May 2023 0 197 194 196 6,077 118,578,200 119
09 May 2023 0 202 195 200 39,757 791,052,800 813
10 May 2023 0 204 199 202 10,255 206,348,100 321
11 May 2023 0 206 202 204 10,171 207,175,800 249
12 May 2023 0 206 197 198 7,336 147,206,500 145
15 May 2023 0 198 193 193 7,463 145,939,800 141
17 May 2023 0 180 166 166 3,538 60,476,700 98
19 May 2023 0 166 161 161 1,140 18,595,400 62
22 May 2023 0 161 159 159 786 12,551,300 42
23 May 2023 0 160 147 151 8,818 133,233,600 164
24 May 2023 0 166 138 140 6,144 87,463,100 231
25 May 2023 0 144 139 143 2,829 39,883,900 74
26 May 2023 0 143 141 142 1,421 20,230,200 46
29 May 2023 0 142 140 140 1,085 15,243,800 51
30 May 2023 0 143 140 141 1,748 24,643,600 46
31 May 2023 0 142 137 137 2,193 30,651,600 93
07 Jun 2023 0 136 124 132 8,344 107,737,800 223
09 Jun 2023 0 137 134 136 3,409 46,096,400 95
12 Jun 2023 0 136 133 134 837 11,229,800 59
13 Jun 2023 0 136 133 134 1,875 25,222,600 39
15 Jun 2023 0 133 132 133 2,834 37,479,600 49
16 Jun 2023 0 135 131 134 2,673 35,552,400 66
19 Jun 2023 0 133 121 121 23,286 283,359,700 307
21 Jun 2023 0 109 99 99 8,708 86,471,200 114
22 Jun 2023 0 99 90 90 1,965 17,712,900 81
26 Jun 2023 0 82 73 73 16,886 126,721,400 336
27 Jun 2023 0 80 66 71 56,242 410,128,500 640
03 Jul 2023 0 78 65 68 51,578 382,499,500 837
04 Jul 2023 0 72 62 66 25,686 175,021,500 438
05 Jul 2023 0 72 60 65 20,511 141,009,200 321
06 Jul 2023 0 70 59 64 21,339 140,952,600 248
07 Jul 2023 0 70 58 63 33,272 219,994,600 376
10 Jul 2023 0 68 60 67 14,280 93,935,200 302
11 Jul 2023 0 70 61 70 7,045 48,195,800 168
12 Jul 2023 0 72 67 68 8,614 59,486,900 208
13 Jul 2023 0 72 68 68 9,957 68,613,700 148
14 Jul 2023 0 72 68 70 14,629 102,038,600 115
17 Jul 2023 0 71 67 68 11,274 77,602,800 113
18 Jul 2023 0 70 66 68 3,341 22,795,700 80
20 Jul 2023 0 70 67 68 2,468 16,836,000 86
24 Jul 2023 0 69 67 68 11,648 79,095,400 71
26 Jul 2023 0 68 66 66 3,829 25,506,200 53
27 Jul 2023 0 68 66 67 1,611 10,837,700 51
28 Jul 2023 0 67 65 67 1,949 12,890,000 59
01 Aug 2023 0 69 66 67 7,011 47,278,900 64
03 Aug 2023 0 68 66 68 2,068 13,783,500 41
04 Aug 2023 0 68 65 66 4,933 32,916,500 63
07 Aug 2023 0 67 66 67 2,824 18,885,400 54
08 Aug 2023 0 67 65 67 1,661 11,029,400 47
09 Aug 2023 0 68 65 66 2,803 18,483,000 50
10 Aug 2023 0 70 65 68 3,001 20,131,700 79
18 Aug 2023 0 68 66 68 1,143 7,645,700 25
21 Aug 2023 0 68 64 67 3,645 24,412,400 52
22 Aug 2023 0 67 65 67 2,869 18,826,700 51
23 Aug 2023 0 67 64 64 5,162 33,288,700 110
24 Aug 2023 0 65 63 65 1,629 10,443,600 67
05 Sep 2023 0 70 64 70 21,601 150,299,400 301
06 Sep 2023 0 74 64 64 22,696 150,516,500 385
07 Sep 2023 0 66 63 63 5,294 33,751,300 155
08 Sep 2023 0 66 63 63 3,281 21,015,400 126
11 Sep 2023 0 65 62 62 2,284 14,346,000 98
12 Sep 2023 0 65 62 62 1,590 10,085,400 65
14 Sep 2023 0 64 62 64 563 3,547,200 24
15 Sep 2023 0 64 62 63 1,432 8,942,400 51
18 Sep 2023 0 64 61 62 1,565 9,618,400 46
19 Sep 2023 0 63 60 62 1,723 10,496,600 83
21 Sep 2023 0 63 59 62 2,713 16,333,000 75
22 Sep 2023 0 64 62 64 1,458 9,171,600 79
25 Sep 2023 0 70 60 63 16,299 105,405,200 402
26 Sep 2023 0 64 60 61 5,260 32,887,700 76
27 Sep 2023 0 66 62 64 9,561 61,387,800 167
29 Sep 2023 0 65 63 64 981 6,250,100 59
03 Oct 2023 0 63 61 61 1,155 7,116,700 49
04 Oct 2023 0 63 61 61 1,500 9,180,000 42
05 Oct 2023 0 63 60 61 1,886 11,476,800 43
06 Oct 2023 0 62 60 61 1,754 10,686,000 43
12 Oct 2023 0 61 59 60 1,145 6,840,300 54
17 Oct 2023 0 61 58 60 1,101 6,478,700 50
18 Oct 2023 0 61 58 60 4,042 23,762,800 65
19 Oct 2023 0 60 58 60 2,421 14,232,200 86
20 Oct 2023 0 60 55 59 2,474 14,188,200 63
23 Oct 2023 0 59 57 57 1,024 5,921,300 33
25 Oct 2023 0 61 57 59 532 3,159,600 34
27 Oct 2023 0 58 56 58 829 4,682,900 37
31 Oct 2023 0 57 55 57 1,114 6,150,600 31
01 Nov 2023 0 56 52 52 1,730 9,205,200 65
02 Nov 2023 0 55 50 53 3,099 15,860,500 96
06 Nov 2023 0 53 51 53 110 573,200 23
07 Nov 2023 0 53 52 53 1,003 5,282,900 27
08 Nov 2023 0 53 51 52 362 1,884,700 20
09 Nov 2023 0 55 52 53 432 2,275,100 25
13 Nov 2023 0 54 52 53 187 985,100 13
14 Nov 2023 0 53 52 53 72 376,100 9
15 Nov 2023 0 58 49 57 9,743 54,619,000 131
16 Nov 2023 0 57 52 53 12,489 65,997,400 127
17 Nov 2023 0 53 51 53 361 1,888,500 17
20 Nov 2023 0 53 51 53 569 2,998,500 18
21 Nov 2023 0 53 51 53 186 971,400 10
22 Nov 2023 0 55 51 54 933 4,868,800 22
23 Nov 2023 0 53 52 53 175 913,900 15
24 Nov 2023 0 55 51 55 806 4,238,800 25
27 Nov 2023 0 55 52 54 888 4,719,600 21
28 Nov 2023 0 55 52 55 1,998 10,424,200 36
30 Nov 2023 0 55 51 53 1,696 8,837,600 28
01 Dec 2023 0 55 52 52 542 2,899,100 23
04 Dec 2023 0 55 50 54 168 889,400 13
11 Dec 2023 0 54 51 54 685 3,524,800 14
12 Dec 2023 0 53 52 53 1,202 6,253,100 11
13 Dec 2023 0 52 51 51 485 2,479,100 15
14 Dec 2023 0 53 50 52 860 4,448,100 27
18 Dec 2023 0 53 50 52 888 4,472,300 29
20 Dec 2023 0 55 50 52 731 3,686,500 22
21 Dec 2023 0 53 50 51 1,595 8,227,100 18
27 Dec 2023 0 51 47 50 2,412 11,768,500 66
02 Jan 2024 0 49 46 48 563 2,663,100 38
04 Jan 2024 0 49 47 48 225 1,078,600 16
05 Jan 2024 0 47 46 47 2,017 9,437,200 33
08 Jan 2024 0 48 46 48 91 429,900 12
09 Jan 2024 0 47 46 47 433 2,026,600 26
15 Jan 2024 0 50 48 50 532 2,632,000 24
16 Jan 2024 0 50 48 49 502 2,459,900 34
17 Jan 2024 0 50 47 49 1,896 9,095,200 35
18 Jan 2024 0 53 48 52 4,130 21,090,400 67
19 Jan 2024 0 53 48 50 317 1,552,600 28
24 Jan 2024 0 49 47 48 189 907,900 16
25 Jan 2024 0 51 47 50 990 4,893,600 34
29 Jan 2024 0 55 49 55 816 4,219,300 81
30 Jan 2024 0 56 50 54 2,574 14,007,800 44
01 Feb 2024 0 55 51 55 2,049 11,224,400 39
02 Feb 2024 0 58 54 56 675 3,850,500 28
05 Feb 2024 0 60 55 57 1,952 11,361,200 51
06 Feb 2024 0 62 54 57 1,168 6,717,000 54
07 Feb 2024 0 57 55 56 2,974 16,596,800 24
12 Feb 2024 0 56 54 54 1,029 5,666,400 31
15 Feb 2024 0 55 53 55 770 4,105,900 13
16 Feb 2024 0 55 50 54 238 1,263,900 21
21 Feb 2024 0 57 52 54 1,046 5,621,400 40
23 Feb 2024 0 58 54 57 267 1,526,100 41
26 Feb 2024 0 57 54 55 618 3,409,700 25
27 Feb 2024 0 59 53 54 867 4,877,100 54
28 Feb 2024 0 57 54 56 141 786,300 20
29 Feb 2024 0 60 56 60 3,015 17,232,500 35
05 Mar 2024 0 61 56 60 819 4,791,100 45
13 Mar 2024 0 64 57 62 1,006 6,115,800 69
14 Mar 2024 0 63 58 60 200 1,202,100 27
15 Mar 2024 0 63 60 62 57 348,600 13
19 Mar 2024 0 62 58 61 104 616,300 22
21 Mar 2024 0 62 59 60 83 498,100 11
22 Mar 2024 0 63 57 57 151 900,100 26
27 Mar 2024 0 67 61 64 1,576 9,937,000 47

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 12 Jan 2024 07 Feb 2024 Active
Cash Dividend (1 RUNS : .3064 IDR) 28 Apr 2023 03 May 2023 12 May 2023 Active
Proxy Voting   - 08 Mar 2023 31 Mar 2023 Active
Proxy Voting   - 22 Jun 2022 15 Jul 2022 Active
Proxy Voting   - 04 Feb 2022 01 Mar 2022 Active