IDX · DOSS · stock
PT Global Sukses Digital Tbk (DOSS) stock price history
Every IDX trading session of PT Global Sukses Digital Tbk from Aug 7, 2024 to Nov 12, 2026: 543 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DOSS adjusted close, 2024 to 2026
- IDR 313.11
- All time high, 2024
- IDR 287.65
- 52 week high, IDR 113.50 low
- 543
- Daily sessions since 2024
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
DOSS key facts
- PT Global Sukses Digital Tbk (DOSS) closed at IDR 127.00 on Nov 12, 2026 on IDX.
- DOSS's all time high close is IDR 313.11, set on Nov 22, 2024; its all time low close is IDR 99.28 on Apr 9, 2025.
- DOSS's 52 week range is IDR 113.50 to IDR 287.65.
- DOSS returned -21.3% over the year to Nov 12, 2026.
- Since Aug 7, 2024 DOSS returned -27%, -12.9% a year compounded.
- DOSS's deepest drawdown was -68.3% from Nov 22, 2024 to Apr 9, 2025.
- DataCedar holds 543 daily sessions of DOSS history from Aug 7, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DOSS price chart, 2024 to 2026
DOSS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.6% |
| 3 months | -24.9% |
| 6 months | -12.9% |
| Year to date | -44.1% |
| 1 year | -21.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 7, 2024 | -26.9% |
| Compound annual growth, 2.3 years | -12.9% |
DOSS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 313.11 on Nov 22, 2024
- All time low close
- IDR 99.28 on Apr 9, 2025
- 52 week high
- IDR 287.65 on Dec 8, 2025
- 52 week low
- IDR 113.50 on Jun 8, 2026
- Deepest drawdown
- -68.3% from Nov 22, 2024 to Apr 9, 2025, not yet recovered
- Best single session
- +34.8% on Sep 9, 2025
- Worst single session
- -17.7% on Nov 25, 2024
- Volatility, 1 year annualised
- 62.6%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +26%
- Worst calendar year
- 2025, +26%
DOSS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Aug 7, 2024; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 226.99 | IDR 270.04 | IDR 113.50 | IDR 127.00 | -44.1% | 796.4M | 207 |
| 2025 | IDR 179.46 | IDR 287.65 | IDR 90.69 | IDR 226.99 | +26.5% | 2.3B | 236 |
| 2024 | IDR 173.74 | IDR 343.65 | IDR 135.55 | IDR 179.46 | n/a | 3B | 100 |
DOSS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 127.00 | -9.3% |
| October 2026 | IDR 140.00 | -14.1% |
| September 2026 | IDR 163.00 | -4.7% |
| August 2026 | IDR 171.00 | +4.9% |
| July 2026 | IDR 163.00 | +25.4% |
| June 2026 | IDR 130.00 | +4.6% |
| May 2026 | IDR 124.26 | -17.0% |
| April 2026 | IDR 149.70 | +0.7% |
| March 2026 | IDR 148.72 | -6.7% |
| February 2026 | IDR 159.48 | -3.0% |
| January 2026 | IDR 164.37 | -27.6% |
| December 2025 | IDR 226.99 | +28.2% |
About the DOSS data
Daily bars. 543 sessions from Aug 7, 2024 to Nov 12, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 7, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ADOSS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
DOSS share price history
