GTS Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 142.00 | 158.00 | 141.00 | 153.00 | 153.00 | 76,682,400 |
| 2026-07-30 | 137.00 | 143.00 | 137.00 | 141.00 | 141.00 | 19,116,900 |
| 2026-07-29 | 143.00 | 147.00 | 135.00 | 137.00 | 137.00 | 23,152,000 |
| 2026-07-28 | 148.00 | 150.00 | 143.00 | 143.00 | 143.00 | 15,974,100 |
| 2026-07-27 | 152.00 | 155.00 | 146.00 | 148.00 | 148.00 | 19,730,800 |
| 2026-07-24 | 162.00 | 162.00 | 146.00 | 152.00 | 152.00 | 63,284,200 |
| 2026-07-23 | 162.00 | 168.00 | 157.00 | 162.00 | 162.00 | 96,193,800 |
| 2026-07-22 | 155.00 | 165.00 | 152.00 | 159.00 | 159.00 | 162,675,400 |
| 2026-07-21 | 145.00 | 153.00 | 144.00 | 153.00 | 153.00 | 58,077,700 |
| 2026-07-20 | 141.00 | 157.00 | 141.00 | 145.00 | 145.00 | 94,905,400 |
| 2026-07-17 | 139.00 | 143.00 | 136.00 | 141.00 | 141.00 | 22,160,900 |
| 2026-07-16 | 135.00 | 142.00 | 131.00 | 139.00 | 139.00 | 25,171,100 |
| 2026-07-15 | 139.00 | 139.00 | 132.00 | 134.00 | 134.00 | 19,546,300 |
| 2026-07-14 | 132.00 | 140.00 | 128.00 | 139.00 | 139.00 | 66,596,200 |
| 2026-07-13 | 124.00 | 131.00 | 121.00 | 131.00 | 131.00 | 16,288,100 |
| 2026-07-10 | 124.00 | 127.00 | 123.00 | 123.00 | 123.00 | 7,829,600 |
| 2026-07-09 | 123.00 | 135.00 | 120.00 | 124.00 | 124.00 | 58,249,200 |
| 2026-07-08 | 126.00 | 128.00 | 122.00 | 123.00 | 123.00 | 15,371,200 |
| 2026-07-07 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | 9,129,500 |
| 2026-07-06 | 131.00 | 135.00 | 127.00 | 132.00 | 132.00 | 15,453,300 |
| 2026-07-03 | 125.00 | 134.00 | 125.00 | 129.00 | 127.97 | 13,119,800 |
| 2026-07-02 | 125.00 | 131.00 | 123.00 | 125.00 | 124.00 | 8,651,500 |
| 2026-07-01 | 118.00 | 127.00 | 116.00 | 125.00 | 124.00 | 13,986,800 |
| 2026-06-30 | 128.00 | 128.00 | 117.00 | 117.00 | 116.06 | 19,914,000 |
| 2026-06-29 | 132.00 | 132.00 | 124.00 | 130.00 | 128.96 | 8,038,100 |
| 2026-06-26 | 137.00 | 139.00 | 126.00 | 131.00 | 129.95 | 24,817,800 |
| 2026-06-25 | 123.00 | 137.00 | 123.00 | 137.00 | 135.90 | 20,672,100 |
| 2026-06-24 | 144.00 | 145.00 | 122.00 | 123.00 | 122.02 | 43,402,900 |
| 2026-06-23 | 135.00 | 142.00 | 131.00 | 142.00 | 140.86 | 16,660,200 |
| 2026-06-22 | 140.00 | 143.00 | 132.00 | 136.00 | 134.91 | 20,458,800 |
| 2026-06-19 | 137.00 | 144.00 | 136.00 | 140.00 | 138.88 | 17,571,400 |
| 2026-06-18 | 135.00 | 140.00 | 130.00 | 137.00 | 135.90 | 17,651,500 |
| 2026-06-17 | 148.00 | 148.00 | 134.00 | 137.00 | 135.90 | 36,415,300 |
| 2026-06-16 | 142.00 | 142.00 | 142.00 | 142.00 | 140.86 | 0 |
| 2026-06-15 | 140.00 | 155.00 | 140.00 | 142.00 | 140.86 | 109,844,000 |
| 2026-06-12 | 134.00 | 139.00 | 128.00 | 134.00 | 132.93 | 57,220,200 |
| 2026-06-11 | 132.00 | 134.00 | 122.00 | 124.00 | 123.01 | 56,261,100 |
| 2026-06-10 | 123.00 | 136.00 | 108.00 | 131.00 | 129.95 | 133,323,900 |
| 2026-06-09 | 101.00 | 122.00 | 101.00 | 122.00 | 121.02 | 91,412,300 |
| 2026-06-08 | 100.00 | 115.00 | 96.000 | 101.00 | 100.19 | 31,861,800 |
| 2026-06-05 | 114.00 | 117.00 | 103.00 | 109.00 | 108.13 | 29,129,600 |
| 2026-06-04 | 124.00 | 125.00 | 106.00 | 113.00 | 112.10 | 42,499,500 |
| 2026-06-03 | 140.00 | 141.00 | 119.00 | 123.00 | 122.02 | 63,830,300 |
| 2026-06-02 | 158.00 | 158.00 | 139.00 | 140.00 | 138.88 | 75,703,100 |
| 2026-06-01 | 158.00 | 158.00 | 158.00 | 158.00 | 156.74 | 0 |
| 2026-05-29 | 158.00 | 164.00 | 157.00 | 158.00 | 156.74 | 17,124,400 |
| 2026-05-28 | 158.00 | 158.00 | 158.00 | 158.00 | 156.74 | 0 |
| 2026-05-27 | 158.00 | 158.00 | 158.00 | 158.00 | 156.74 | 0 |
| 2026-05-26 | 168.00 | 173.00 | 158.00 | 158.00 | 156.74 | 21,200,300 |
| 2026-05-25 | 179.00 | 180.00 | 162.00 | 167.00 | 165.66 | 27,835,500 |
| 2026-05-22 | 150.00 | 172.00 | 150.00 | 171.00 | 169.63 | 24,838,800 |
| 2026-05-21 | 186.00 | 189.00 | 156.00 | 158.00 | 156.74 | 45,707,800 |
| 2026-05-20 | 190.00 | 192.00 | 175.00 | 183.00 | 181.54 | 30,358,400 |
| 2026-05-19 | 206.00 | 208.00 | 182.00 | 185.00 | 183.52 | 30,560,600 |
| 2026-05-18 | 202.00 | 214.00 | 184.00 | 200.00 | 198.40 | 49,506,100 |
| 2026-05-15 | 202.00 | 202.00 | 202.00 | 202.00 | 200.38 | 0 |
| 2026-05-14 | 202.00 | 202.00 | 202.00 | 202.00 | 200.38 | 0 |
| 2026-05-13 | 196.00 | 222.00 | 196.00 | 202.00 | 200.38 | 32,396,700 |
| 2026-05-12 | 204.00 | 208.00 | 192.00 | 198.00 | 196.42 | 20,824,500 |
| 2026-05-11 | 206.00 | 210.00 | 198.00 | 202.00 | 200.38 | 29,138,800 |
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.