GTS Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-10 | 53.000 | 53.000 | 51.000 | 51.000 | 48.867 | 41,538,000 |
| 2023-08-09 | 53.000 | 53.000 | 51.000 | 52.000 | 49.826 | 795,444,000 |
| 2023-08-08 | 54.000 | 55.000 | 50.000 | 52.000 | 49.826 | 1,581,351,500 |
| 2023-08-07 | 53.000 | 54.000 | 51.000 | 52.000 | 49.826 | 1,058,369,700 |
| 2023-08-04 | 52.000 | 55.000 | 50.000 | 52.000 | 49.826 | 1,312,777,600 |
| 2023-08-03 | 54.000 | 57.000 | 50.000 | 51.000 | 48.867 | 3,241,883,900 |
| 2023-08-02 | 55.000 | 57.000 | 50.000 | 54.000 | 51.742 | 2,506,013,900 |
| 2023-08-01 | 57.000 | 60.000 | 55.000 | 55.000 | 52.700 | 3,244,366,100 |
| 2023-07-31 | 55.000 | 60.000 | 53.000 | 57.000 | 54.616 | 645,770,900 |
| 2023-07-28 | 56.000 | 57.000 | 53.000 | 54.000 | 51.742 | 578,074,300 |
| 2023-07-27 | 56.000 | 57.000 | 53.000 | 55.000 | 52.700 | 195,071,900 |
| 2023-07-26 | 54.000 | 58.000 | 52.000 | 56.000 | 53.658 | 110,266,500 |
| 2023-07-25 | 55.000 | 56.000 | 53.000 | 54.000 | 51.742 | 29,658,500 |
| 2023-07-24 | 55.000 | 57.000 | 52.000 | 55.000 | 52.700 | 147,130,600 |
| 2023-07-21 | 52.000 | 55.000 | 51.000 | 55.000 | 52.700 | 73,724,900 |
| 2023-07-20 | 52.000 | 53.000 | 51.000 | 52.000 | 49.826 | 2,722,100 |
| 2023-07-18 | 52.000 | 53.000 | 51.000 | 52.000 | 49.826 | 7,500,600 |
| 2023-07-17 | 51.000 | 52.000 | 51.000 | 52.000 | 49.826 | 1,097,500 |
| 2023-07-14 | 51.000 | 52.000 | 50.000 | 51.000 | 48.867 | 6,439,200 |
| 2023-07-13 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 1,726,600 |
| 2023-07-12 | 51.000 | 52.000 | 50.000 | 51.000 | 48.867 | 9,598,300 |
| 2023-07-11 | 51.000 | 51.000 | 50.000 | 51.000 | 48.867 | 439,500 |
| 2023-07-10 | 51.000 | 51.000 | 50.000 | 51.000 | 48.867 | 861,200 |
| 2023-07-07 | 52.000 | 52.000 | 50.000 | 51.000 | 48.867 | 3,095,900 |
| 2023-07-06 | 51.000 | 52.000 | 50.000 | 52.000 | 49.826 | 1,485,800 |
| 2023-07-05 | 50.000 | 52.000 | 50.000 | 51.000 | 48.867 | 3,374,200 |
| 2023-07-04 | 52.000 | 52.000 | 50.000 | 50.000 | 47.909 | 2,774,500 |
| 2023-07-03 | 51.000 | 52.000 | 50.000 | 51.000 | 48.867 | 2,170,000 |
| 2023-06-27 | 51.000 | 52.000 | 51.000 | 51.000 | 48.867 | 1,406,400 |
| 2023-06-26 | 51.000 | 52.000 | 50.000 | 51.000 | 48.867 | 10,626,300 |
| 2023-06-23 | 51.000 | 51.000 | 50.000 | 51.000 | 48.867 | 2,384,700 |
| 2023-06-22 | 50.000 | 51.000 | 50.000 | 51.000 | 48.867 | 2,563,700 |
| 2023-06-21 | 51.000 | 51.000 | 50.000 | 50.000 | 47.909 | 8,814,700 |
| 2023-06-20 | 51.000 | 51.000 | 50.000 | 51.000 | 48.867 | 2,472,600 |
| 2023-06-19 | 51.000 | 52.000 | 50.000 | 51.000 | 48.867 | 3,770,400 |
| 2023-06-16 | 51.000 | 52.000 | 50.000 | 51.000 | 48.867 | 2,375,700 |
| 2023-06-15 | 52.000 | 52.000 | 50.000 | 51.000 | 48.867 | 2,444,000 |
| 2023-06-14 | 51.000 | 52.000 | 50.000 | 51.000 | 48.867 | 12,363,000 |
| 2023-06-13 | 51.000 | 52.000 | 51.000 | 51.000 | 48.867 | 3,772,100 |
| 2023-06-12 | 51.000 | 52.000 | 51.000 | 51.000 | 48.867 | 4,774,600 |
| 2023-06-09 | 53.000 | 53.000 | 51.000 | 51.000 | 48.867 | 2,055,300 |
| 2023-06-08 | 52.000 | 53.000 | 52.000 | 52.000 | 49.826 | 1,682,200 |
| 2023-06-07 | 51.000 | 54.000 | 51.000 | 52.000 | 49.826 | 23,102,500 |
| 2023-06-06 | 52.000 | 52.000 | 51.000 | 51.000 | 48.867 | 3,505,500 |
| 2023-06-05 | 52.000 | 52.000 | 51.000 | 52.000 | 49.826 | 2,219,100 |
| 2023-05-31 | 52.000 | 52.000 | 51.000 | 52.000 | 49.826 | 1,088,500 |
| 2023-05-30 | 53.000 | 53.000 | 51.000 | 52.000 | 49.826 | 6,836,700 |
| 2023-05-29 | 52.000 | 53.000 | 51.000 | 52.000 | 49.826 | 5,269,500 |
| 2023-05-26 | 53.000 | 53.000 | 51.000 | 51.000 | 48.867 | 15,612,700 |
| 2023-05-25 | 54.000 | 55.000 | 52.000 | 52.000 | 49.826 | 11,120,200 |
| 2023-05-24 | 54.000 | 55.000 | 53.000 | 53.000 | 50.784 | 18,570,200 |
| 2023-05-23 | 52.000 | 56.000 | 52.000 | 53.000 | 50.784 | 65,903,700 |
| 2023-05-22 | 53.000 | 54.000 | 52.000 | 52.000 | 49.826 | 12,530,000 |
| 2023-05-19 | 52.000 | 54.000 | 51.000 | 53.000 | 50.784 | 13,903,800 |
| 2023-05-17 | 51.000 | 53.000 | 50.000 | 52.000 | 49.826 | 11,929,200 |
| 2023-05-16 | 52.000 | 52.000 | 50.000 | 51.000 | 48.867 | 13,023,300 |
| 2023-05-15 | 53.000 | 53.000 | 51.000 | 52.000 | 49.826 | 20,716,400 |
| 2023-05-12 | 50.000 | 54.000 | 50.000 | 52.000 | 49.826 | 17,962,600 |
| 2023-05-11 | 51.000 | 51.000 | 50.000 | 50.000 | 47.909 | 3,334,900 |
| 2023-05-10 | 51.000 | 51.000 | 50.000 | 51.000 | 48.867 | 6,058,200 |
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.