GTS Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 58.000 | 59.000 | 56.000 | 59.000 | 56.533 | 11,212,900 |
| 2022-11-07 | 62.000 | 62.000 | 57.000 | 58.000 | 55.575 | 30,786,100 |
| 2022-11-04 | 62.000 | 63.000 | 61.000 | 61.000 | 58.449 | 8,030,200 |
| 2022-11-03 | 64.000 | 65.000 | 62.000 | 62.000 | 59.407 | 5,504,300 |
| 2022-11-02 | 62.000 | 64.000 | 62.000 | 64.000 | 61.324 | 6,350,200 |
| 2022-11-01 | 64.000 | 64.000 | 62.000 | 62.000 | 59.407 | 14,243,800 |
| 2022-10-31 | 64.000 | 68.000 | 62.000 | 64.000 | 61.324 | 62,834,200 |
| 2022-10-28 | 64.000 | 65.000 | 63.000 | 64.000 | 61.324 | 5,897,800 |
| 2022-10-27 | 64.000 | 65.000 | 63.000 | 64.000 | 61.324 | 7,437,300 |
| 2022-10-26 | 64.000 | 65.000 | 64.000 | 64.000 | 61.324 | 4,191,800 |
| 2022-10-25 | 65.000 | 65.000 | 63.000 | 64.000 | 61.324 | 10,545,900 |
| 2022-10-24 | 67.000 | 68.000 | 64.000 | 65.000 | 62.282 | 12,359,600 |
| 2022-10-21 | 67.000 | 68.000 | 65.000 | 66.000 | 63.240 | 8,073,200 |
| 2022-10-20 | 66.000 | 68.000 | 65.000 | 67.000 | 64.198 | 9,039,900 |
| 2022-10-19 | 65.000 | 66.000 | 64.000 | 66.000 | 63.240 | 10,738,500 |
| 2022-10-18 | 66.000 | 68.000 | 65.000 | 65.000 | 62.282 | 4,455,500 |
| 2022-10-17 | 68.000 | 68.000 | 63.000 | 66.000 | 63.240 | 12,932,800 |
| 2022-10-14 | 67.000 | 70.000 | 66.000 | 66.000 | 63.240 | 44,804,300 |
| 2022-10-13 | 63.000 | 67.000 | 62.000 | 66.000 | 63.240 | 22,648,000 |
| 2022-10-12 | 63.000 | 64.000 | 62.000 | 62.000 | 59.407 | 11,912,000 |
| 2022-10-11 | 62.000 | 65.000 | 61.000 | 63.000 | 60.366 | 28,546,700 |
| 2022-10-10 | 63.000 | 64.000 | 62.000 | 62.000 | 59.407 | 3,310,500 |
| 2022-10-07 | 63.000 | 64.000 | 62.000 | 63.000 | 60.366 | 2,941,400 |
| 2022-10-06 | 62.000 | 64.000 | 62.000 | 63.000 | 60.366 | 1,971,100 |
| 2022-10-05 | 62.000 | 64.000 | 62.000 | 62.000 | 59.407 | 3,643,200 |
| 2022-10-04 | 63.000 | 63.000 | 62.000 | 62.000 | 59.407 | 3,694,600 |
| 2022-10-03 | 63.000 | 64.000 | 61.000 | 63.000 | 60.366 | 4,146,300 |
| 2022-09-30 | 64.000 | 64.000 | 61.000 | 63.000 | 60.366 | 10,441,000 |
| 2022-09-29 | 61.000 | 66.000 | 61.000 | 65.000 | 62.282 | 16,502,000 |
| 2022-09-28 | 62.000 | 63.000 | 61.000 | 61.000 | 58.449 | 6,685,300 |
| 2022-09-27 | 62.000 | 64.000 | 61.000 | 62.000 | 59.407 | 6,215,800 |
| 2022-09-26 | 66.000 | 68.000 | 62.000 | 63.000 | 60.366 | 16,062,300 |
| 2022-09-23 | 63.000 | 68.000 | 62.000 | 66.000 | 63.240 | 27,649,800 |
| 2022-09-22 | 63.000 | 64.000 | 62.000 | 63.000 | 60.366 | 3,722,700 |
| 2022-09-21 | 62.000 | 64.000 | 61.000 | 63.000 | 60.366 | 5,634,000 |
| 2022-09-20 | 61.000 | 63.000 | 60.000 | 62.000 | 59.407 | 4,135,100 |
| 2022-09-19 | 62.000 | 63.000 | 59.000 | 61.000 | 58.449 | 18,426,600 |
| 2022-09-16 | 66.000 | 67.000 | 62.000 | 62.000 | 59.407 | 31,429,500 |
| 2022-09-15 | 69.000 | 69.000 | 65.000 | 66.000 | 63.240 | 22,769,600 |
| 2022-09-14 | 70.000 | 71.000 | 67.000 | 69.000 | 66.115 | 19,635,600 |
| 2022-09-13 | 68.000 | 71.000 | 68.000 | 71.000 | 68.031 | 39,132,800 |
| 2022-09-12 | 65.000 | 70.000 | 64.000 | 68.000 | 65.156 | 60,845,900 |
| 2022-09-09 | 65.000 | 66.000 | 64.000 | 65.000 | 62.282 | 4,547,900 |
| 2022-09-08 | 64.000 | 66.000 | 64.000 | 65.000 | 62.282 | 14,691,500 |
| 2022-09-07 | 64.000 | 66.000 | 63.000 | 64.000 | 61.324 | 9,292,600 |
| 2022-09-06 | 63.000 | 66.000 | 62.000 | 64.000 | 61.324 | 21,168,300 |
| 2022-09-05 | 62.000 | 65.000 | 62.000 | 63.000 | 60.366 | 5,673,300 |
| 2022-09-02 | 62.000 | 64.000 | 62.000 | 63.000 | 60.366 | 10,224,400 |
| 2022-09-01 | 64.000 | 65.000 | 62.000 | 62.000 | 59.407 | 20,367,900 |
| 2022-08-31 | 66.000 | 67.000 | 64.000 | 64.000 | 61.324 | 24,929,700 |
| 2022-08-30 | 66.000 | 67.000 | 64.000 | 66.000 | 63.240 | 20,736,800 |
| 2022-08-29 | 74.000 | 74.000 | 61.000 | 66.000 | 63.240 | 18,317,700 |
| 2022-08-26 | 64.000 | 67.000 | 62.000 | 64.000 | 61.324 | 35,261,300 |
| 2022-08-25 | 61.000 | 66.000 | 61.000 | 64.000 | 61.324 | 14,810,200 |
| 2022-08-24 | 69.000 | 69.000 | 64.000 | 64.000 | 61.324 | 29,522,500 |
| 2022-08-23 | 65.000 | 69.000 | 64.000 | 68.000 | 65.156 | 47,307,700 |
| 2022-08-22 | 72.000 | 72.000 | 63.000 | 65.000 | 62.282 | 46,486,100 |
| 2022-08-19 | 61.000 | 66.000 | 59.000 | 65.000 | 62.282 | 96,228,600 |
| 2022-08-18 | 57.000 | 61.000 | 56.000 | 60.000 | 57.491 | 37,537,900 |
| 2022-08-16 | 57.000 | 58.000 | 56.000 | 57.000 | 54.616 | 5,614,400 |
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.