GTS Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 29,200 |
| 2024-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 23,700 |
| 2024-01-30 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 37,100 |
| 2024-01-29 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 1,157,900 |
| 2024-01-26 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 2,127,400 |
| 2024-01-25 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 2,601,900 |
| 2024-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 275,200 |
| 2024-01-23 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 5,762,500 |
| 2024-01-22 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 10,556,000 |
| 2024-01-19 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 143,900 |
| 2024-01-18 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 452,400 |
| 2024-01-17 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 4,451,000 |
| 2024-01-16 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 80,832,200 |
| 2024-01-15 | 51.000 | 51.000 | 51.000 | 51.000 | 48.867 | 0 |
| 2024-01-12 | 50.000 | 52.000 | 50.000 | 51.000 | 48.867 | 189,758,300 |
| 2024-01-11 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 2,179,000 |
| 2024-01-10 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 1,753,700 |
| 2024-01-09 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 2,911,700 |
| 2024-01-08 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 10,682,100 |
| 2024-01-05 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 641,400 |
| 2024-01-04 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 295,800 |
| 2024-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 425,800 |
| 2024-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 418,000 |
| 2023-12-29 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 206,900 |
| 2023-12-28 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 96,300 |
| 2023-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 44,200 |
| 2023-12-22 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 34,600 |
| 2023-12-21 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 830,500 |
| 2023-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 4,443,600 |
| 2023-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 106,300 |
| 2023-12-18 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 92,400 |
| 2023-12-15 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 1,064,700 |
| 2023-12-14 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 3,594,300 |
| 2023-12-13 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 2,064,300 |
| 2023-12-12 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 2,449,900 |
| 2023-12-11 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 3,766,000 |
| 2023-12-08 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 3,532,100 |
| 2023-12-07 | 50.000 | 51.000 | 50.000 | 51.000 | 48.867 | 1,344,100 |
| 2023-12-06 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 7,836,500 |
| 2023-12-05 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 9,933,900 |
| 2023-12-04 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 6,997,700 |
| 2023-12-01 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 16,567,600 |
| 2023-11-30 | 50.000 | 51.000 | 50.000 | 51.000 | 48.867 | 7,233,400 |
| 2023-11-29 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 20,052,100 |
| 2023-11-28 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 34,648,800 |
| 2023-11-27 | 51.000 | 51.000 | 50.000 | 50.000 | 47.909 | 16,778,200 |
| 2023-11-24 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 35,882,700 |
| 2023-11-23 | 52.000 | 52.000 | 50.000 | 50.000 | 47.909 | 5,767,000 |
| 2023-11-22 | 50.000 | 52.000 | 50.000 | 52.000 | 49.826 | 40,413,800 |
| 2023-11-21 | 51.000 | 52.000 | 50.000 | 51.000 | 48.867 | 4,572,300 |
| 2023-11-20 | 51.000 | 52.000 | 51.000 | 51.000 | 48.867 | 6,019,100 |
| 2023-11-17 | 52.000 | 52.000 | 51.000 | 51.000 | 48.867 | 5,297,000 |
| 2023-11-16 | 52.000 | 52.000 | 51.000 | 52.000 | 49.826 | 3,041,600 |
| 2023-11-15 | 51.000 | 53.000 | 50.000 | 51.000 | 48.867 | 104,550,200 |
| 2023-11-14 | 52.000 | 52.000 | 50.000 | 51.000 | 48.867 | 7,441,000 |
| 2023-11-13 | 51.000 | 52.000 | 51.000 | 51.000 | 48.867 | 4,165,800 |
| 2023-11-10 | 53.000 | 53.000 | 51.000 | 51.000 | 48.867 | 9,506,400 |
| 2023-11-09 | 52.000 | 53.000 | 51.000 | 53.000 | 50.784 | 33,048,500 |
| 2023-11-08 | 52.000 | 53.000 | 51.000 | 52.000 | 49.826 | 62,891,900 |
| 2023-11-07 | 51.000 | 54.000 | 51.000 | 52.000 | 49.826 | 43,721,400 |
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.