GTS Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 4,000 |
| 2024-05-15 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 7,100 |
| 2024-05-14 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 38,600 |
| 2024-05-13 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 10,800 |
| 2024-05-08 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 35,600 |
| 2024-05-07 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 31,500 |
| 2024-05-06 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 102,000 |
| 2024-05-03 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 11,900 |
| 2024-05-02 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 136,500 |
| 2024-04-30 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 206,800 |
| 2024-04-29 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 114,200 |
| 2024-04-26 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 22,800 |
| 2024-04-25 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 33,700 |
| 2024-04-24 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 5,198,000 |
| 2024-04-23 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 2,400 |
| 2024-04-22 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 24,100 |
| 2024-04-19 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 3,900 |
| 2024-04-18 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 4,700 |
| 2024-04-17 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 5,800 |
| 2024-04-16 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 34,200 |
| 2024-04-05 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 10,600 |
| 2024-04-04 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 2,073,100 |
| 2024-04-03 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 1,190,200 |
| 2024-04-02 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 108,100 |
| 2024-04-01 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 35,000 |
| 2024-03-28 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 2,408,700 |
| 2024-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 141,300 |
| 2024-03-26 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 0 |
| 2024-03-25 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 0 |
| 2024-03-22 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 1,200 |
| 2024-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 121,100 |
| 2024-03-20 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 731,800 |
| 2024-03-19 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 929,700 |
| 2024-03-18 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 2,418,600 |
| 2024-03-15 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 238,100 |
| 2024-03-14 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 128,100 |
| 2024-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 61,100 |
| 2024-03-08 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 123,800 |
| 2024-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 375,300 |
| 2024-03-06 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 235,700 |
| 2024-03-05 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 380,300 |
| 2024-03-04 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 30,300 |
| 2024-03-01 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 955,200 |
| 2024-02-29 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 4,964,500 |
| 2024-02-28 | 50.000 | 52.000 | 50.000 | 50.000 | 47.909 | 568,979,900 |
| 2024-02-27 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 333,200 |
| 2024-02-26 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 944,900 |
| 2024-02-23 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 307,700 |
| 2024-02-22 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 1,677,300 |
| 2024-02-21 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 354,500 |
| 2024-02-20 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 2,741,400 |
| 2024-02-19 | 51.000 | 51.000 | 50.000 | 50.000 | 47.909 | 323,737,200 |
| 2024-02-16 | 50.000 | 51.000 | 50.000 | 51.000 | 48.867 | 3,700,700 |
| 2024-02-15 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 63,817,700 |
| 2024-02-13 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 283,600 |
| 2024-02-12 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 70,600 |
| 2024-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 555,300 |
| 2024-02-06 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 218,400 |
| 2024-02-05 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 9,000 |
| 2024-02-02 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 72,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 1.0000 IDR |
| 2025-01-10 | 1.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.