GTS Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 51.000 | 52.000 | 50.000 | 51.000 | 48.867 | 17,585,000 |
| 2023-01-31 | 52.000 | 53.000 | 51.000 | 51.000 | 48.867 | 7,577,300 |
| 2023-01-30 | 51.000 | 53.000 | 51.000 | 53.000 | 50.784 | 25,821,100 |
| 2023-01-27 | 52.000 | 52.000 | 50.000 | 51.000 | 48.867 | 36,130,600 |
| 2023-01-26 | 54.000 | 55.000 | 51.000 | 51.000 | 48.867 | 86,004,700 |
| 2023-01-25 | 56.000 | 58.000 | 54.000 | 54.000 | 51.742 | 37,214,000 |
| 2023-01-24 | 55.000 | 60.000 | 55.000 | 57.000 | 54.616 | 21,284,200 |
| 2023-01-20 | 56.000 | 60.000 | 53.000 | 55.000 | 52.700 | 41,302,500 |
| 2023-01-19 | 51.000 | 60.000 | 50.000 | 56.000 | 53.658 | 79,430,200 |
| 2023-01-18 | 52.000 | 52.000 | 51.000 | 51.000 | 48.867 | 2,897,200 |
| 2023-01-17 | 51.000 | 52.000 | 51.000 | 52.000 | 49.826 | 2,437,700 |
| 2023-01-16 | 51.000 | 52.000 | 51.000 | 51.000 | 48.867 | 2,444,000 |
| 2023-01-13 | 51.000 | 52.000 | 50.000 | 51.000 | 48.867 | 12,422,500 |
| 2023-01-12 | 51.000 | 52.000 | 51.000 | 51.000 | 48.867 | 6,598,600 |
| 2023-01-11 | 51.000 | 52.000 | 50.000 | 51.000 | 48.867 | 15,270,600 |
| 2023-01-10 | 53.000 | 55.000 | 51.000 | 52.000 | 49.826 | 45,092,100 |
| 2023-01-09 | 54.000 | 56.000 | 51.000 | 52.000 | 49.826 | 25,323,300 |
| 2023-01-06 | 51.000 | 54.000 | 50.000 | 54.000 | 51.742 | 22,280,900 |
| 2023-01-05 | 51.000 | 52.000 | 50.000 | 51.000 | 48.867 | 21,076,200 |
| 2023-01-04 | 52.000 | 52.000 | 51.000 | 52.000 | 49.826 | 1,348,300 |
| 2023-01-03 | 53.000 | 53.000 | 51.000 | 51.000 | 48.867 | 3,461,300 |
| 2023-01-02 | 52.000 | 53.000 | 52.000 | 52.000 | 49.826 | 3,703,600 |
| 2022-12-30 | 53.000 | 53.000 | 52.000 | 53.000 | 50.784 | 4,426,400 |
| 2022-12-29 | 52.000 | 53.000 | 52.000 | 53.000 | 50.784 | 3,096,300 |
| 2022-12-28 | 53.000 | 53.000 | 51.000 | 52.000 | 49.826 | 3,823,000 |
| 2022-12-27 | 53.000 | 54.000 | 52.000 | 52.000 | 49.826 | 6,659,800 |
| 2022-12-26 | 51.000 | 53.000 | 51.000 | 53.000 | 50.784 | 6,156,300 |
| 2022-12-23 | 51.000 | 52.000 | 51.000 | 51.000 | 48.867 | 2,969,400 |
| 2022-12-22 | 51.000 | 53.000 | 50.000 | 51.000 | 48.867 | 31,670,600 |
| 2022-12-21 | 53.000 | 54.000 | 51.000 | 51.000 | 48.867 | 67,006,900 |
| 2022-12-20 | 54.000 | 55.000 | 53.000 | 54.000 | 51.742 | 20,147,000 |
| 2022-12-19 | 54.000 | 55.000 | 53.000 | 54.000 | 51.742 | 1,477,200 |
| 2022-12-16 | 55.000 | 55.000 | 53.000 | 54.000 | 51.742 | 1,836,600 |
| 2022-12-15 | 55.000 | 55.000 | 53.000 | 54.000 | 51.742 | 2,781,500 |
| 2022-12-14 | 55.000 | 57.000 | 53.000 | 54.000 | 51.742 | 26,530,700 |
| 2022-12-13 | 57.000 | 58.000 | 54.000 | 54.000 | 51.742 | 28,369,700 |
| 2022-12-12 | 57.000 | 58.000 | 56.000 | 57.000 | 54.616 | 2,150,500 |
| 2022-12-09 | 58.000 | 59.000 | 56.000 | 57.000 | 54.616 | 11,711,200 |
| 2022-12-08 | 61.000 | 61.000 | 57.000 | 59.000 | 56.533 | 26,353,400 |
| 2022-12-07 | 61.000 | 65.000 | 59.000 | 61.000 | 58.449 | 36,899,800 |
| 2022-12-06 | 63.000 | 64.000 | 60.000 | 61.000 | 58.449 | 2,872,400 |
| 2022-12-05 | 60.000 | 65.000 | 59.000 | 63.000 | 60.366 | 20,030,600 |
| 2022-12-02 | 60.000 | 60.000 | 59.000 | 60.000 | 57.491 | 989,700 |
| 2022-12-01 | 60.000 | 61.000 | 59.000 | 60.000 | 57.491 | 1,388,300 |
| 2022-11-30 | 61.000 | 62.000 | 59.000 | 60.000 | 57.491 | 3,298,400 |
| 2022-11-29 | 62.000 | 62.000 | 59.000 | 60.000 | 57.491 | 8,214,200 |
| 2022-11-28 | 62.000 | 63.000 | 59.000 | 62.000 | 59.407 | 3,210,000 |
| 2022-11-25 | 63.000 | 64.000 | 61.000 | 62.000 | 59.407 | 8,564,200 |
| 2022-11-24 | 58.000 | 63.000 | 58.000 | 63.000 | 60.366 | 15,890,000 |
| 2022-11-23 | 59.000 | 60.000 | 58.000 | 58.000 | 55.575 | 4,054,800 |
| 2022-11-22 | 58.000 | 60.000 | 58.000 | 59.000 | 56.533 | 2,890,700 |
| 2022-11-21 | 59.000 | 59.000 | 57.000 | 58.000 | 55.575 | 987,100 |
| 2022-11-18 | 59.000 | 59.000 | 57.000 | 59.000 | 56.533 | 1,116,800 |
| 2022-11-17 | 58.000 | 59.000 | 57.000 | 59.000 | 56.533 | 1,155,000 |
| 2022-11-16 | 59.000 | 59.000 | 58.000 | 58.000 | 55.575 | 2,179,600 |
| 2022-11-15 | 59.000 | 59.000 | 57.000 | 59.000 | 56.533 | 4,810,500 |
| 2022-11-14 | 58.000 | 59.000 | 57.000 | 59.000 | 56.533 | 4,898,600 |
| 2022-11-11 | 60.000 | 60.000 | 58.000 | 58.000 | 55.575 | 8,868,000 |
| 2022-11-10 | 60.000 | 61.000 | 59.000 | 60.000 | 57.491 | 2,622,600 |
| 2022-11-09 | 59.000 | 61.000 | 59.000 | 60.000 | 57.491 | 7,719,600 |
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.