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 Sep 28, 2026: 514 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.

Get DOSS data, free keyYear by year table

DOSS adjusted close, 2024 to 2026

DOSSPT Global Sukses Digital Tbk
IDR 167.00+4.7% over one year
20252026
IDR 313.11
All time high, 2024
IDR 287.65
52 week high, IDR 113.50 low
514
Daily sessions since 2024

Last updated Sep 28, 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 167.00 on Sep 28, 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 +4.7% over the year to Sep 28, 2026.
  • Since Aug 7, 2024 DOSS returned -4%, -1.8% a year compounded.
  • DOSS's deepest drawdown was -68.3% from Nov 22, 2024 to Apr 9, 2025.
  • DataCedar holds 514 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 adjusted close, Aug 7, 2024 to Sep 28, 2026IDR 105.01IDR 165.46IDR 225.92IDR 286.38202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

DOSS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.9%
3 months+24.6%
6 months+13.8%
Year to date-26.4%
1 year+4.7%
3 yearsn/a
5 yearsn/a
10 yearsn/a
Since Aug 7, 2024-3.9%
Compound annual growth, 2.1 years-1.8%

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
61.7%
Sessions closing higher, 1 year
40%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 226.99IDR 270.04IDR 113.50IDR 167.00-26.4%756.9M178
2025IDR 179.46IDR 287.65IDR 90.69IDR 226.99+26.5%2.3B236
2024IDR 173.74IDR 343.65IDR 135.55IDR 179.46n/a3B100

DOSS monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 167.00-2.3%
August 2026IDR 171.00+4.9%
July 2026IDR 163.00+25.4%
June 2026IDR 130.00+4.6%
May 2026IDR 124.26-17.0%
April 2026IDR 149.70+0.7%
March 2026IDR 148.72-6.7%
February 2026IDR 159.48-3.0%
January 2026IDR 164.37-27.6%
December 2025IDR 226.99+28.2%
November 2025IDR 177.09+19.9%
October 2025IDR 147.74-9.0%

About the DOSS data

Daily bars. 514 sessions from Aug 7, 2024 to Sep 28, 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 Sep 28, 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/DOSS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • DNAR PT Bank Oke Indonesia Tbk
  • DNET PT Indoritel Makmur Internasional Tbk.
  • DOID PT Buma Internasional Grup Tbk
  • DOOH PT Era Media Sejahtera Tbk
  • DPUM PT Dua Putra Utama Makmur Tbk
  • DRMA PT Dharma Polimetal Tbk
  • DSFI PT Dharma Samudera Fishing Industries Tbk
  • DSNG PT Dharma Satya Nusantara Tbk

Common questions

DOSS share price history

Start with any symbol.

Start free