Informasi Saham RUNS PT Global Sukses Solusi Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PPRE	PT PP Presisi Tbk
TLDN	PT Teladan Prima Agro Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul Tbk
CANI	PT Capitol Nusantara Indonesia Tbk
INAI	PT Indal Aluminium Industry Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
RUNS	PT Global Sukses Solusi Tbk (RUNS.JK)	2024-02-19	40,002	Enterprise Value	1	54,828,646,600	0	0	0	0	0	0
RUNS	PT Global Sukses Solusi Tbk (RUNS.JK)	2024-02-19	40,001	Market Cap	2	54,828,646,600	0	0	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
RUNS	PT Global Sukses Solusi Tbk	2024-04-15	At close: 03:48PM WIB	60	58	57	58	55.00 - 58.00	55	58	46.00 - 206.00	46	206	15,100	83,139	56,787,000,000	-13	N/A	0.61 (1.06%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-04-12	At close: 03:48PM WIB	60	58	57	58	55.00 - 58.00	55	58	46.00 - 206.00	46	206	15,100	81,600	59,579,000,000	-13	N/A	0.61 (0.96%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-04-11	At close: 03:48PM WIB	60	58	57	58	55.00 - 58.00	55	58	46.00 - 206.00	46	206	15,100	80,343	59,579,000,000	-13	N/A	0.61 (0.96%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-04-10	At close: 03:48PM WIB	60	58	57	58	55.00 - 58.00	55	58	46.00 - 206.00	46	206	15,100	80,932	59,579,000,000	-13	N/A	0.61 (0.96%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-04-05	At close: 03:48PM WIB	60	58	57	58	55.00 - 58.00	55	58	46.00 - 206.00	46	206	15,100	79,772	59,579,000,000	-13	N/A	0.61 (0.96%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-04-04	At close: 03:38PM WIB	58	58	58	60	58.00 - 60.00	58	60	46.00 - 206.00	46	206	9,900	83,079	61,634,000,000	-13	N/A	0.61 (0.96%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-04-03	At close: 03:22PM WIB	60	58	57	59	57.00 - 60.00	57	60	46.00 - 206.00	46	206	1,700	83,437	59,579,000,000	-13	N/A	0.61 (0.96%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-04-02	At close: 04:00PM WIB	60	61	61	60	55.00 - 61.00	55	61	46.00 - 206.00	46	206	70,100	84,018	61,634,000,000	-13	N/A	0.61 (0.96%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-04-01	At close: 04:00PM WIB	61	57	61	60	55.00 - 60.00	55	60	46.00 - 206.00	46	206	42,900	84,250	61,634,000,000	-13	N/A	0.61 (0.96%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-03-29	At close: 04:00PM WIB	64	63	62	61	59.00 - 63.00	59	63	46.00 - 206.00	46	206	130,200	84,250	62,661,000,000	-13	N/A	0.61 (0.96%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-03-28	At close: 04:00PM WIB	64	63	62	61	59.00 - 63.00	59	63	46.00 - 206.00	46	206	130,200	85,377	59,724,000,000	-13	N/A	0.61 (0.96%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-03-27	At close: 04:05PM WIB	64	63	0	0	61.00 - 67.00	61	67	46.00 - 206.00	46	206	157,600	87,332	62,661,000,000	-13	N/A	0.61 (1.08%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-03-26	At close: 04:00PM WIB	61	61	0	0	61.00 - 65.00	61	65	46.00 - 206.00	46	206	164,800	91,382	62,661,000,000	-13	N/A	0.61 (1.08%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-03-25	At close: 03:43PM WIB	57	57	0	0	57.00 - 62.00	57	62	46.00 - 206.00	46	206	335,400	92,985	59,724,000,000	-13	N/A	0.61 (1.08%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-03-22	At close: 03:49PM WIB	60	60	57	61	57.00 - 63.00	57	63	46.00 - 206.00	46	206	15,100	94,376	55,808,000,000	-13	N/A	0.61 (1.02%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-03-21	At close: 04:02PM WIB	62	0	0	0	0.0000 - 0.0000	0	0		0		0	98,576	0	-13	N/A	0.61 (1.02%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-03-14	As of 11:50AM WIB. Market open.	62	63	59	62	59.00 - 63.00	59	63	46.00 - 206.00	46	206	8,800	104,103	60,703,000,000	-13	N/A	0.61 (0.99%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-03-13	At close: 04:01PM WIB	61	59	59	62	57.00 - 64.00	57	64	46.00 - 206.00	46	206	100,600	103,842	60,703,000,000	-13	N/A	0.61 (1.00%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-03-11	At close: 04:00PM WIB	61	62	59	61	60.00 - 62.00	60	62	46.00 - 206.00	46	206	26,100	103,170	59,724,000,000	-13	N/A	0.61 (1.00%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-03-08	At close: 04:00PM WIB	61	62	59	61	60.00 - 62.00	60	62	46.00 - 206.00	46	206	26,100	103,901	59,724,000,000	-13	N/A	0.61 (1.00%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-03-05	At close: 04:00PM WIB	61	60	59	60	56.00 - 61.00	56	61	46.00 - 206.00	46	206	81,900	105,234	58,745,000,000	-13	N/A	0.61 (1.00%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-03-04	At close: 03:44PM WIB	61	61	60	61	56.00 - 64.00	56	64	46.00 - 206.00	46	206	153,200	104,272	59,724,000,000	-13	N/A	0.61 (1.00%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-03-01	At close: 03:26PM WIB	60	60	60	61	59.00 - 63.00	59	63	46.00 - 206.00	46	206	121,600	102,465	59,724,000,000	-13	N/A	0.61 (1.02%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-02-28	At close: 04:01PM WIB	54	55	54	56	54.00 - 57.00	54	57	46.00 - 206.00	46	206	14,100	99,216	54,829,000,000	-13	N/A	0.61 (1.11%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-02-27	At close: 04:00PM WIB	55	56	53	54	53.00 - 59.00	53	59	46.00 - 206.00	46	206	86,700	101,133	52,870,000,000	-13	N/A	0.61 (1.11%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-02-26	At close: 04:05PM WIB	57	57	54	57	54.00 - 57.00	54	57	46.00 - 206.00	46	206	61,800	101,540	53,850,000,000	-13	N/A	0.61 (1.08%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk	2024-02-23	At close: 02:05PM WIB	55	55	55	56	54.00 - 58.00	54	58	46.00 - 206.00	46	206	26,700	102,450	55,808,000,000	-13	N/A	0.61 (1.11%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk (RUNS.JK)	2024-02-22	At close: 03:42PM WIB	54	54	54	55	52.00 - 57.00	52	57	46.00 - 206.00	46	206	62,600	101,686	53,850,000,000	-13	N/A	0.61 (1.13%)	1	1	May 02, 2023
RUNS	PT Global Sukses Solusi Tbk (RUNS.JK)	2024-02-21	At close: 04:04PM WIB	55	55	51	54	52.00 - 57.00	52	57	46.00 - 206.00	46	206	104,600	101,494	52,870,000,000	-13	N/A	0.61 (1.11%)	1	1	May 02, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
RUNS	PT Global Sukses Solusi Tbk	2024-04-15	56,790,000,000	56,790,000,000	0	0	206	46	57	59	82	48	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-04-12	56,790,000,000	56,790,000,000	0	0	206	46	57	59	80	48	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-04-11	56,790,000,000	56,790,000,000	0	0	206	46	57	59	81	48	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-04-10	56,790,000,000	56,790,000,000	0	0	206	46	57	59	81	48	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-04-05	56,790,000,000	56,790,000,000	0	0	206	0	57	59	83	45	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-04-04	58,740,000,000	58,740,000,000	0	0	206	0	56	60	83	46	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-04-03	58,740,000,000	58,740,000,000	0	0	206	0	56	60	84	43	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-04-02	58,740,000,000	58,740,000,000	0	0	206	0	56	60	84	39	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-04-01	59,720,000,000	59,720,000,000	0	0	206	0	56	60	84	39	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-03-29	59,720,000,000	59,720,000,000	0	0	206	46	56	61	85	28	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-03-28	62,660,000,000	62,660,000,000	0	0	206	0	55	61	87	22	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-03-27	55,810,000,000	55,810,000,000	0	0	206	0	55	61	91	25	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-03-26	55,810,000,000	55,810,000,000	0	0	206	0	55	62	93	26	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-03-25	55,810,000,000	55,810,000,000	0	0	206	46	55	62	93	26	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-03-22	58,740,000,000	58,740,000,000	0	0	206	0	55	63	99	37	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-03-21	60,700,000,000	60,700,000,000	0	0	206	46	55	63	99	37	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-03-14	60,700,000,000	60,700,000,000	0	0	206	0	53	65	104	91	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-03-13	59,720,000,000	59,720,000,000	0	0	206	0	53	65	103	91	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-03-11	59,720,000,000	59,720,000,000	0	0	206	46	53	65	103	91	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-03-08	59,720,000,000	59,720,000,000	0	0	206	46	53	65	104	91	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-03-05	59,720,000,000	59,720,000,000	0	0	206	0	52	67	104	79	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-03-04	59,720,000,000	59,720,000,000	0	0	206	0	52	67	104	79	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-03-01	58,740,000,000	58,740,000,000	0	0	206	0	52	68	99	47	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-02-28	0	53,850,000,000	-61	28	206	0	52	69	101	56	979,080,000	1,010,000,000	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-02-27	53,850,000,000	53,850,000,000	-60	28	206	0	51	69	102	80	979,080,000	1,010,000,000	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk	2024-02-26	55,810,000,000	55,810,000,000	0	0	206	0	51	69	102	80	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk (RUNS.JK)	2024-02-23	53,850,000,000	53,850,000,000	0	0	206	0	51	71	102	102	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk (RUNS.JK)	2024-02-22	52,870,000,000	52,870,000,000	0	0	206	46	51	71	102	102	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000
RUNS	PT Global Sukses Solusi Tbk (RUNS.JK)	2024-02-21	53,850,000,000	53,850,000,000	0	0	206	46	51	71	101	98	979,080,000	0	192,320,000	80	1	1	N/A	May 02, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	-11	-75	-1	-2	30,220,000,000	39	-12	220,090,000	-3,430,000,000	-13	15,700,000,000	16	8,410,000,000	12	10	66	-7,480,000,000	-9,740,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	60	60	60	60	200
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	61	61	61	61	100
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	60	61	60	61	13,100
2024-03-05	15:34:00	57	59	57	59	4,300
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	60	60	60	60	200
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	61	61	61	61	100
2024-03-05	15:34:00	57	61	57	61	17,400
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:03:04	57	57	57	57	0
2024-03-05	15:02:00	57	57	57	57	100

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	60	61	60	61	13,200
2024-03-05	15:30:00	57	59	57	59	4,300
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:03:04	57	57	57	57	0
2024-03-05	15:00:00	57	57	57	57	100
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	58	58	58	58	1,000
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0
2024-03-05	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	57	61	57	61	17,500
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:03:04	57	57	57	57	0
2024-03-05	15:00:00	57	57	57	57	100
2024-03-05	14:45:00	58	58	58	58	1,000
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:45:00	0	0	0	0	0
2024-03-05	11:38:30	56	56	56	56	0
2024-03-05	11:30:00	59	59	56	56	400
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:08:12	59	59	59	59	0
2024-03-05	11:00:00	56	59	56	59	1,000
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:09:29	56	56	56	56	0
2024-03-05	10:00:00	59	59	56	56	50,000
2024-03-05	09:45:00	0	0	0	0	0
2024-03-05	09:40:32	60	60	60	60	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	57	61	57	61	17,500
2024-03-05	15:03:04	57	57	57	57	0
2024-03-05	15:00:00	57	57	57	57	100
2024-03-05	14:30:00	58	58	58	58	1,000
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:38:30	56	56	56	56	0
2024-03-05	11:30:00	59	59	56	56	400
2024-03-05	11:08:12	59	59	59	59	0
2024-03-05	11:00:00	56	59	56	59	1,000
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:09:29	56	56	56	56	0
2024-03-05	10:00:00	59	59	56	56	50,000
2024-03-05	09:40:32	60	60	60	60	0
2024-03-05	09:30:00	60	61	60	60	1,100
2024-03-05	09:00:00	60	60	60	60	0
2024-03-04	15:44:42	61	61	61	61	0
2024-03-04	15:30:00	62	62	61	61	700
2024-03-04	15:00:00	57	63	57	63	16,700
2024-03-04	14:48:28	57	57	57	57	0
2024-03-04	14:30:00	57	57	57	57	100
2024-03-04	14:00:00	57	57	57	57	1,100
2024-03-04	13:49:14	57	57	57	57	0
2024-03-04	13:30:00	57	57	57	57	1,800
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:03:04	57	57	57	57	0
2024-03-05	15:00:00	57	61	57	61	17,600
2024-03-05	14:00:00	58	58	58	58	1,000
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:38:30	56	56	56	56	0
2024-03-05	11:08:12	59	59	59	59	0
2024-03-05	11:00:00	56	59	56	56	1,400
2024-03-05	10:09:29	56	56	56	56	0
2024-03-05	10:00:00	59	59	56	56	50,000
2024-03-05	09:40:32	60	60	60	60	0
2024-03-05	09:00:00	60	61	60	60	0
2024-03-04	15:44:42	61	61	61	61	0
2024-03-04	15:00:00	57	63	57	61	17,400
2024-03-04	14:48:28	57	57	57	57	0
2024-03-04	14:00:00	57	57	57	57	1,200
2024-03-04	13:49:14	57	57	57	57	0
2024-03-04	13:00:00	57	57	57	57	1,800
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:43:45	57	57	57	57	0
2024-03-04	11:26:42	60	60	60	60	0
2024-03-04	11:00:00	60	60	57	57	2,800
2024-03-04	10:10:19	57	57	57	57	0
2024-03-04	10:00:00	60	60	57	57	1,900
2024-03-04	09:51:54	56	56	56	56	0
2024-03-04	09:00:00	61	64	56	57	6,500
2024-03-01	15:26:25	61	61	61	61	0
2024-03-01	15:00:00	59	61	59	61	30,800
2024-03-01	14:00:00	59	59	59	59	700
2024-03-01	13:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	09:02:38	58	58	58	58	0
2024-05-03	09:00:00	55	58	55	58	0
2024-05-02	15:13:41	54	54	54	54	0
2024-05-02	15:00:00	54	56	54	56	14,400
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:38:00	56	56	56	56	0
2024-05-02	11:19:16	54	54	54	54	0
2024-05-02	10:30:00	55	56	54	56	14,600
2024-05-02	10:20:49	56	56	56	56	0
2024-05-02	09:25:09	58	58	58	58	0
2024-05-02	09:03:10	58	58	58	58	0
2024-05-02	09:00:00	55	58	55	56	7,700
2024-04-30	15:00:00	56	56	56	56	100
2024-04-30	14:30:03	56	56	56	56	0
2024-04-30	13:56:25	56	56	56	56	0
2024-04-30	13:30:00	55	56	55	56	3,400
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	10:48:18	56	56	56	56	0
2024-04-30	10:30:00	56	56	56	56	1,500
2024-04-30	09:30:01	58	58	58	58	0
2024-04-30	09:00:00	58	58	55	58	3,700
2024-04-29	15:32:27	0	0	0	0	0
2024-04-29	15:00:00	56	56	56	56	900
2024-04-29	14:39:57	57	57	57	57	0
2024-04-29	13:30:01	57	57	57	57	0
2024-04-29	13:30:00	58	58	57	57	1,300
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	11:40:01	58	58	58	58	0
2024-04-29	11:14:31	58	58	58	58	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	55	58	54	56	33,700
2024-04-30	09:00:00	58	58	55	56	8,800
2024-04-29	09:00:00	54	58	54	56	9,200
2024-04-26	09:00:00	57	58	55	57	6,100
2024-04-25	09:00:00	57	57	55	57	19,000
2024-04-24	09:00:00	56	56	54	55	64,200
2024-04-23	09:00:00	59	59	54	56	5,700
2024-04-22	09:00:00	58	59	58	59	4,400
2024-04-19	09:00:00	57	58	54	58	104,900
2024-04-18	09:00:00	58	60	57	59	85,600
2024-04-17	09:00:00	59	63	57	60	74,600
2024-04-16	09:00:00	57	59	57	59	19,700
2024-04-05	09:00:00	58	58	55	58	15,100
2024-04-04	09:00:00	58	60	58	60	9,900
2024-04-03	09:00:00	58	60	57	58	1,700
2024-04-02	09:00:00	61	61	55	60	70,100
2024-04-01	09:00:00	57	60	55	60	42,900
2024-03-28	09:00:00	63	63	59	61	130,200
2024-03-27	09:00:00	63	67	61	64	157,600
2024-03-26	09:00:00	57	57	57	57	0
2024-03-25	09:00:00	57	57	57	57	0
2024-03-22	09:00:00	60	63	57	57	15,100
2024-03-21	09:00:00	62	62	59	60	8,300
2024-03-20	09:00:00	61	62	59	62	20,700
2024-03-19	09:00:00	61	62	58	61	10,400
2024-03-18	09:00:00	62	63	57	62	40,000
2024-03-15	09:00:00	60	63	60	62	5,700
2024-03-14	09:00:00	63	63	58	60	20,000
2024-03-13	09:00:00	59	64	57	62	100,600
2024-03-08	09:00:00	62	62	60	61	26,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	55	58	54	56	33,700
2024-04-29	09:00:00	54	58	54	56	9,200
2024-04-26	09:00:00	57	58	55	57	6,100
2024-04-25	09:00:00	57	57	55	57	19,000
2024-04-24	09:00:00	56	56	54	55	64,200
2024-04-23	09:00:00	59	59	54	56	5,700
2024-04-22	09:00:00	58	59	58	59	4,400
2024-04-19	09:00:00	57	58	54	58	104,900
2024-04-18	09:00:00	58	60	57	59	85,600
2024-04-17	09:00:00	59	63	57	60	74,600
2024-04-16	09:00:00	57	59	57	59	19,700
2024-04-05	09:00:00	58	58	55	58	15,100
2024-04-04	09:00:00	58	60	58	60	9,900
2024-04-03	09:00:00	58	60	57	58	1,700
2024-04-02	09:00:00	61	61	55	60	70,100
2024-04-01	09:00:00	57	60	55	60	42,900
2024-03-28	09:00:00	63	63	59	61	130,200
2024-03-27	09:00:00	63	67	61	64	157,600
2024-03-26	09:00:00	57	57	57	57	0
2024-03-25	09:00:00	57	57	57	57	0
2024-03-22	09:00:00	60	63	57	57	15,100
2024-03-21	09:00:00	62	62	59	60	8,300
2024-03-20	09:00:00	61	62	59	62	20,700
2024-03-19	09:00:00	61	62	58	61	10,400
2024-03-18	09:00:00	62	63	57	62	40,000
2024-03-15	09:00:00	60	63	60	62	5,700
2024-03-14	09:00:00	63	63	58	60	20,000
2024-03-13	09:00:00	59	64	57	62	100,600
2024-03-08	09:00:00	62	62	60	61	26,100
2024-03-07	09:00:00	62	63	60	61	13,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	58	59	54	57	99,400
2024-04-14	00:00:00	57	63	54	58	284,800
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	57	61	55	58	139,700
2024-03-24	00:00:00	57	67	57	61	287,800
2024-03-17	00:00:00	62	63	57	57	94,500
2024-03-10	00:00:00	59	64	57	62	126,300
2024-03-03	00:00:00	61	64	56	61	320,900
2024-02-25	00:00:00	57	63	53	61	585,500
2024-02-18	00:00:00	54	58	52	57	207,400
2024-02-11	00:00:00	55	56	50	54	294,300
2024-02-04	00:00:00	56	62	54	56	609,400
2024-01-28	00:00:00	52	58	49	56	671,600
2024-01-21	00:00:00	50	54	46	52	384,500
2024-01-14	00:00:00	49	53	47	50	684,500
2024-01-07	00:00:00	48	50	46	49	235,500
2023-12-31	00:00:00	48	50	46	47	384,300
2023-12-24	00:00:00	51	51	46	48	701,500
2023-12-17	00:00:00	50	55	50	51	623,600
2023-12-10	00:00:00	51	54	50	51	349,400
2023-12-03	00:00:00	51	55	50	54	333,100
2023-11-26	00:00:00	55	55	51	52	511,800
2023-11-19	00:00:00	52	55	51	53	266,700
2023-11-12	00:00:00	53	58	49	53	2,258,100
2023-11-05	00:00:00	53	55	51	53	275,900
2023-10-29	00:00:00	56	57	50	53	834,400
2023-10-22	00:00:00	59	61	56	58	416,700
2023-10-15	00:00:00	60	61	55	59	1,037,200
2023-10-08	00:00:00	61	61	58	60	746,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	55	58	54	56	33,700
2024-03-31	00:00:00	57	63	54	56	541,900
2024-02-29	00:00:00	60	67	56	61	951,100
2024-01-31	00:00:00	55	62	50	60	1,847,400
2023-12-31	00:00:00	48	56	46	54	2,088,000
2023-11-30	00:00:00	52	55	46	48	2,061,800
2023-10-31	00:00:00	56	58	49	53	3,813,400
2023-09-30	00:00:00	63	65	55	57	3,138,700
2023-08-31	00:00:00	65	74	59	64	10,946,200
2023-07-31	00:00:00	69	70	62	65	5,456,800
2023-06-30	00:00:00	65	78	58	68	25,830,200
2023-05-31	00:00:00	137	144	66	71	17,076,100
2023-04-30	00:00:00	190	206	137	137	16,180,700
2023-03-31	00:00:00	188	192	182	187	3,449,500
2023-02-28	00:00:00	163	178	162	178	1,291,400
2023-01-31	00:00:00	149	151	139	140	141,100
2022-12-31	00:00:00	156	169	150	157	3,078,500
2022-11-30	00:00:00	198	200	153	157	3,934,300
2022-10-31	00:00:00	220	224	182	198	7,412,200
2022-09-30	00:00:00	147	226	135	220	21,592,400
2022-08-31	00:00:00	173	190	145	151	7,640,200
2022-07-31	00:00:00	189	190	164	175	4,319,800
2022-06-30	00:00:00	202	214	164	190	8,298,300
2022-05-31	00:00:00	240	240	199	202	6,469,200
2022-04-30	00:00:00	250	250	210	240	6,080,300
2022-03-31	00:00:00	198	298	189	250	52,773,000
2022-02-28	00:00:00	199	256	131	198	31,207,600
2022-01-31	00:00:00	218	230	189	194	10,757,300
2021-12-31	00:00:00	276	328	202	218	35,414,400
2021-11-30	00:00:00	296	302	260	276	20,609,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	55	58	54	56	33,700
2024-03-31	00:00:00	57	63	54	56	533,100
2024-02-29	00:00:00	60	67	56	61	951,100
2024-01-31	00:00:00	55	67	50	56	3,340,400
2023-12-31	00:00:00	48	67	46	61	4,886,500
2023-11-30	00:00:00	52	62	46	60	5,997,200
2023-10-31	00:00:00	56	58	46	54	7,963,200
2023-09-30	00:00:00	63	65	46	48	9,013,900
2023-08-31	00:00:00	65	74	49	53	17,898,300
2023-07-31	00:00:00	69	74	55	57	19,541,700
2023-06-30	00:00:00	65	78	58	64	42,233,200
2023-05-31	00:00:00	137	144	58	65	48,363,100
2023-04-30	00:00:00	190	206	58	68	59,087,000
2023-03-31	00:00:00	187	206	66	71	34,468,900
2023-02-28	00:00:00	163	206	137	137	34,202,800
2023-01-31	00:00:00	140	192	128	187	26,234,200
2022-11-30	00:00:00	198	200	139	140	8,199,500
2022-08-31	00:00:00	173	226	135	198	36,644,800
2022-05-31	00:00:00	240	240	164	175	19,087,300
2022-02-28	00:00:00	199	298	131	240	90,060,900
2021-11-30	00:00:00	296	328	189	194	66,781,600
2021-08-31	00:00:00	278	915	278	296	637,538,700

Dividends Amount

Date	Time	Amount
2023-05-02	09:00:00	0

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	0	0.10 %

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters