IDX · RUNS · stock
PT Global Sukses Solusi Tbk (RUNS) stock price history
Every IDX trading session of PT Global Sukses Solusi Tbk from Sep 8, 2021 to Sep 28, 2026: 1,217 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.
RUNS adjusted close, 2021 to 2026
- IDR 833.63
- All time high, 2021
- IDR 134.00
- 52 week high, IDR 58.00 low
- 1,217
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
RUNS key facts
- PT Global Sukses Solusi Tbk (RUNS) closed at IDR 62.00 on Sep 28, 2026 on IDX.
- RUNS's all time high close is IDR 833.63, set on Sep 24, 2021; its all time low close is IDR 45.00 on Jun 20, 2024.
- RUNS's 52 week range is IDR 58.00 to IDR 134.00.
- RUNS returned -49.2% over the year to Sep 28, 2026 and -91.5% over five years.
- Since Sep 8, 2021 RUNS returned -78%, -25.7% a year compounded.
- RUNS's deepest drawdown was -94.6% from Sep 24, 2021 to Jun 20, 2024.
- DataCedar holds 1,217 daily sessions of RUNS history from Sep 8, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RUNS price chart, 2021 to 2026
RUNS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -12.7% |
| 6 months | -33.3% |
| Year to date | -30.3% |
| 1 year | -49.2% |
| 3 years | -3.1% |
| 5 years | -91.5% |
| 10 years | n/a |
| Since Sep 8, 2021 | -77.7% |
| Compound annual growth, 5.1 years | -25.7% |
RUNS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 833.63 on Sep 24, 2021
- All time low close
- IDR 45.00 on Jun 20, 2024
- 52 week high
- IDR 134.00 on Mar 16, 2026
- 52 week low
- IDR 58.00 on Jun 10, 2026
- Deepest drawdown
- -94.6% from Sep 24, 2021 to Jun 20, 2024, not yet recovered
- Best single session
- +12.3% on Mar 27, 2024
- Worst single session
- -10.0% on Jun 23, 2023
- Volatility, 1 year annualised
- 67.1%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +89%
- Worst calendar year
- 2023, -69%
RUNS 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. 2021 starts on Sep 8, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 93.00 | IDR 134.00 | IDR 58.00 | IDR 62.00 | -30.3% | 415.6M | 178 |
| 2025 | IDR 47.00 | IDR 146.00 | IDR 44.00 | IDR 89.00 | +89.4% | 256.1M | 236 |
| 2024 | IDR 48.00 | IDR 94.00 | IDR 43.00 | IDR 47.00 | -2.1% | 28M | 237 |
| 2023 | IDR 155.74 | IDR 206.00 | IDR 46.00 | IDR 48.00 | -69.4% | 116.2M | 239 |
| 2022 | IDR 275.55 | IDR 327.46 | IDR 130.79 | IDR 156.74 | -43.1% | 195.9M | 246 |
| 2021 | IDR 277.54 | IDR 913.50 | IDR 259.57 | IDR 275.55 | n/a | 658.1M | 81 |
RUNS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 62.00 | 0.0% |
| August 2026 | IDR 62.00 | -3.1% |
| July 2026 | IDR 64.00 | -5.9% |
| June 2026 | IDR 68.00 | -17.1% |
| May 2026 | IDR 82.00 | -2.4% |
| April 2026 | IDR 84.00 | +1.2% |
| March 2026 | IDR 83.00 | -9.8% |
| February 2026 | IDR 92.00 | +2.2% |
| January 2026 | IDR 90.00 | +1.1% |
| December 2025 | IDR 89.00 | -12.7% |
| November 2025 | IDR 102.00 | -4.7% |
| October 2025 | IDR 107.00 | -16.4% |
About the RUNS data
Daily bars. 1,217 sessions from Sep 8, 2021 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 29, 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 Sep 8, 2021, 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/RUNS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
RUNS share price history
