GTS Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 51.000 | 53.000 | 50.000 | 51.000 | 48.867 | 46,053,900 |
| 2023-11-03 | 50.000 | 53.000 | 50.000 | 50.000 | 47.909 | 72,610,400 |
| 2023-11-02 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 7,449,100 |
| 2023-11-01 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 6,727,900 |
| 2023-10-31 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 4,539,500 |
| 2023-10-30 | 51.000 | 51.000 | 50.000 | 51.000 | 48.867 | 17,557,300 |
| 2023-10-27 | 51.000 | 51.000 | 50.000 | 51.000 | 48.867 | 2,946,700 |
| 2023-10-26 | 51.000 | 51.000 | 50.000 | 50.000 | 47.909 | 3,432,300 |
| 2023-10-25 | 50.000 | 51.000 | 50.000 | 51.000 | 48.867 | 5,692,000 |
| 2023-10-24 | 50.000 | 51.000 | 50.000 | 51.000 | 48.867 | 13,624,400 |
| 2023-10-23 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 6,574,300 |
| 2023-10-20 | 50.000 | 51.000 | 50.000 | 51.000 | 48.867 | 39,399,800 |
| 2023-10-19 | 51.000 | 51.000 | 50.000 | 50.000 | 47.909 | 34,347,600 |
| 2023-10-18 | 51.000 | 51.000 | 50.000 | 51.000 | 48.867 | 6,731,800 |
| 2023-10-17 | 51.000 | 52.000 | 50.000 | 50.000 | 47.909 | 47,868,300 |
| 2023-10-16 | 52.000 | 52.000 | 51.000 | 51.000 | 48.867 | 8,651,100 |
| 2023-10-13 | 52.000 | 52.000 | 51.000 | 52.000 | 49.826 | 8,390,400 |
| 2023-10-12 | 53.000 | 53.000 | 51.000 | 52.000 | 49.826 | 15,074,200 |
| 2023-10-11 | 52.000 | 53.000 | 51.000 | 52.000 | 49.826 | 63,629,100 |
| 2023-10-10 | 52.000 | 56.000 | 51.000 | 52.000 | 49.826 | 461,900,500 |
| 2023-10-09 | 53.000 | 54.000 | 51.000 | 52.000 | 49.826 | 78,022,200 |
| 2023-10-06 | 51.000 | 55.000 | 50.000 | 53.000 | 50.784 | 314,092,600 |
| 2023-10-05 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 10,571,900 |
| 2023-10-04 | 51.000 | 51.000 | 50.000 | 50.000 | 47.909 | 7,852,800 |
| 2023-10-03 | 51.000 | 52.000 | 50.000 | 50.000 | 47.909 | 3,326,800 |
| 2023-10-02 | 51.000 | 52.000 | 50.000 | 51.000 | 48.867 | 6,115,000 |
| 2023-09-29 | 50.000 | 52.000 | 50.000 | 51.000 | 48.867 | 9,145,500 |
| 2023-09-27 | 51.000 | 51.000 | 50.000 | 50.000 | 47.909 | 2,390,700 |
| 2023-09-26 | 51.000 | 51.000 | 50.000 | 50.000 | 47.909 | 9,534,000 |
| 2023-09-25 | 51.000 | 52.000 | 50.000 | 51.000 | 48.867 | 10,826,100 |
| 2023-09-22 | 52.000 | 52.000 | 51.000 | 51.000 | 48.867 | 8,516,600 |
| 2023-09-21 | 50.000 | 53.000 | 50.000 | 52.000 | 49.826 | 40,818,800 |
| 2023-09-20 | 51.000 | 51.000 | 50.000 | 51.000 | 48.867 | 9,521,600 |
| 2023-09-19 | 50.000 | 52.000 | 50.000 | 50.000 | 47.909 | 17,447,000 |
| 2023-09-18 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 15,959,600 |
| 2023-09-15 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 35,811,900 |
| 2023-09-14 | 51.000 | 51.000 | 50.000 | 50.000 | 47.909 | 57,507,500 |
| 2023-09-13 | 52.000 | 52.000 | 50.000 | 51.000 | 48.867 | 14,462,700 |
| 2023-09-12 | 51.000 | 52.000 | 51.000 | 51.000 | 48.867 | 7,058,900 |
| 2023-09-11 | 52.000 | 52.000 | 51.000 | 51.000 | 48.867 | 6,092,000 |
| 2023-09-08 | 52.000 | 52.000 | 51.000 | 51.000 | 48.867 | 9,091,500 |
| 2023-09-07 | 52.000 | 53.000 | 51.000 | 52.000 | 49.826 | 9,318,200 |
| 2023-09-06 | 52.000 | 53.000 | 51.000 | 52.000 | 49.826 | 13,716,000 |
| 2023-09-05 | 52.000 | 52.000 | 50.000 | 52.000 | 49.826 | 31,950,300 |
| 2023-09-04 | 52.000 | 52.000 | 51.000 | 51.000 | 48.867 | 7,177,300 |
| 2023-09-01 | 51.000 | 53.000 | 51.000 | 52.000 | 49.826 | 7,042,900 |
| 2023-08-31 | 52.000 | 52.000 | 51.000 | 51.000 | 48.867 | 3,243,800 |
| 2023-08-30 | 52.000 | 53.000 | 51.000 | 52.000 | 49.826 | 5,264,000 |
| 2023-08-29 | 52.000 | 53.000 | 51.000 | 52.000 | 49.826 | 12,543,000 |
| 2023-08-28 | 52.000 | 53.000 | 51.000 | 51.000 | 48.867 | 5,288,600 |
| 2023-08-25 | 53.000 | 53.000 | 51.000 | 52.000 | 49.826 | 20,176,000 |
| 2023-08-24 | 52.000 | 54.000 | 52.000 | 53.000 | 50.784 | 15,703,600 |
| 2023-08-23 | 53.000 | 53.000 | 51.000 | 52.000 | 49.826 | 15,877,100 |
| 2023-08-22 | 54.000 | 54.000 | 52.000 | 52.000 | 49.826 | 29,089,700 |
| 2023-08-21 | 53.000 | 55.000 | 53.000 | 53.000 | 50.784 | 64,611,100 |
| 2023-08-18 | 52.000 | 53.000 | 51.000 | 53.000 | 50.784 | 34,177,500 |
| 2023-08-16 | 53.000 | 53.000 | 51.000 | 52.000 | 49.826 | 20,107,300 |
| 2023-08-15 | 50.000 | 53.000 | 50.000 | 52.000 | 49.826 | 84,275,700 |
| 2023-08-14 | 51.000 | 51.000 | 50.000 | 50.000 | 47.909 | 31,747,200 |
| 2023-08-11 | 52.000 | 52.000 | 50.000 | 51.000 | 48.867 | 49,087,000 |
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.