GTS Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 17,039,600 |
| 2023-05-08 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 235,700 |
| 2023-05-05 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 310,600 |
| 2023-05-04 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 3,754,300 |
| 2023-05-03 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 413,500 |
| 2023-05-02 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 7,935,100 |
| 2023-04-28 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 2,813,100 |
| 2023-04-27 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 664,200 |
| 2023-04-26 | 51.000 | 51.000 | 50.000 | 50.000 | 47.909 | 4,005,900 |
| 2023-04-18 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 10,002,800 |
| 2023-04-17 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 10,093,600 |
| 2023-04-14 | 52.000 | 52.000 | 50.000 | 50.000 | 47.909 | 5,850,200 |
| 2023-04-13 | 52.000 | 52.000 | 50.000 | 51.000 | 48.867 | 1,840,800 |
| 2023-04-12 | 51.000 | 52.000 | 50.000 | 51.000 | 48.867 | 3,071,800 |
| 2023-04-11 | 52.000 | 52.000 | 50.000 | 51.000 | 48.867 | 4,158,500 |
| 2023-04-10 | 53.000 | 54.000 | 51.000 | 52.000 | 49.826 | 5,996,000 |
| 2023-04-06 | 53.000 | 55.000 | 53.000 | 53.000 | 50.784 | 11,538,500 |
| 2023-04-05 | 54.000 | 55.000 | 53.000 | 53.000 | 50.784 | 3,845,300 |
| 2023-04-04 | 54.000 | 55.000 | 52.000 | 54.000 | 51.742 | 6,220,100 |
| 2023-04-03 | 53.000 | 55.000 | 51.000 | 54.000 | 51.742 | 31,844,100 |
| 2023-03-31 | 57.000 | 58.000 | 54.000 | 54.000 | 51.742 | 30,858,800 |
| 2023-03-30 | 56.000 | 58.000 | 53.000 | 57.000 | 54.616 | 54,863,300 |
| 2023-03-29 | 50.000 | 58.000 | 50.000 | 56.000 | 53.658 | 62,732,300 |
| 2023-03-28 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 1,384,000 |
| 2023-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 44,700 |
| 2023-03-24 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 1,320,000 |
| 2023-03-21 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 916,300 |
| 2023-03-20 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 1,275,900 |
| 2023-03-17 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 12,629,700 |
| 2023-03-16 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 699,000 |
| 2023-03-15 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 29,500 |
| 2023-03-14 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 357,100 |
| 2023-03-13 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 1,119,200 |
| 2023-03-10 | 50.000 | 51.000 | 50.000 | 51.000 | 48.867 | 1,621,600 |
| 2023-03-09 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 4,556,300 |
| 2023-03-08 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 3,209,700 |
| 2023-03-07 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 1,647,600 |
| 2023-03-06 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 2,970,000 |
| 2023-03-03 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 3,496,900 |
| 2023-03-02 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 5,132,900 |
| 2023-03-01 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 2,577,700 |
| 2023-02-28 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 8,530,000 |
| 2023-02-27 | 51.000 | 51.000 | 50.000 | 50.000 | 47.909 | 4,054,400 |
| 2023-02-24 | 50.000 | 51.000 | 50.000 | 51.000 | 48.867 | 2,884,500 |
| 2023-02-23 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 1,343,100 |
| 2023-02-22 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 2,106,900 |
| 2023-02-21 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 2,388,600 |
| 2023-02-20 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 4,497,300 |
| 2023-02-17 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 7,458,000 |
| 2023-02-16 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 2,424,500 |
| 2023-02-15 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 4,415,800 |
| 2023-02-14 | 51.000 | 51.000 | 50.000 | 50.000 | 47.909 | 3,757,900 |
| 2023-02-13 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 3,742,000 |
| 2023-02-10 | 51.000 | 51.000 | 50.000 | 50.000 | 47.909 | 5,913,500 |
| 2023-02-09 | 50.000 | 51.000 | 50.000 | 51.000 | 48.867 | 10,625,500 |
| 2023-02-08 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 5,401,200 |
| 2023-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 47.909 | 5,518,000 |
| 2023-02-06 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 15,327,300 |
| 2023-02-03 | 50.000 | 51.000 | 50.000 | 50.000 | 47.909 | 32,937,700 |
| 2023-02-02 | 51.000 | 52.000 | 50.000 | 50.000 | 47.909 | 22,833,900 |
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.