GTS Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 69.000 | 70.000 | 68.000 | 68.000 | 65.156 | 15,380,600 |
| 2021-11-15 | 69.000 | 70.000 | 68.000 | 69.000 | 66.115 | 9,423,500 |
| 2021-11-12 | 70.000 | 70.000 | 68.000 | 69.000 | 66.115 | 9,540,400 |
| 2021-11-11 | 70.000 | 71.000 | 68.000 | 70.000 | 67.073 | 15,854,000 |
| 2021-11-10 | 69.000 | 71.000 | 67.000 | 70.000 | 67.073 | 21,688,000 |
| 2021-11-09 | 70.000 | 70.000 | 66.000 | 69.000 | 66.115 | 19,682,100 |
| 2021-11-08 | 70.000 | 70.000 | 68.000 | 68.000 | 65.156 | 12,371,600 |
| 2021-11-05 | 68.000 | 72.000 | 68.000 | 69.000 | 66.115 | 41,270,300 |
| 2021-11-04 | 67.000 | 68.000 | 66.000 | 68.000 | 65.156 | 11,875,700 |
| 2021-11-03 | 66.000 | 68.000 | 66.000 | 67.000 | 64.198 | 10,896,400 |
| 2021-11-02 | 67.000 | 68.000 | 66.000 | 66.000 | 63.240 | 11,268,500 |
| 2021-11-01 | 67.000 | 68.000 | 66.000 | 66.000 | 63.240 | 15,686,900 |
| 2021-10-29 | 68.000 | 70.000 | 67.000 | 67.000 | 64.198 | 26,479,200 |
| 2021-10-28 | 70.000 | 71.000 | 67.000 | 69.000 | 66.115 | 56,273,700 |
| 2021-10-27 | 70.000 | 72.000 | 69.000 | 70.000 | 67.073 | 26,952,700 |
| 2021-10-26 | 70.000 | 71.000 | 69.000 | 70.000 | 67.073 | 19,531,200 |
| 2021-10-25 | 71.000 | 72.000 | 69.000 | 70.000 | 67.073 | 43,004,100 |
| 2021-10-22 | 72.000 | 73.000 | 70.000 | 70.000 | 67.073 | 53,204,700 |
| 2021-10-21 | 74.000 | 74.000 | 71.000 | 72.000 | 68.989 | 28,130,700 |
| 2021-10-19 | 74.000 | 74.000 | 72.000 | 73.000 | 69.947 | 15,294,300 |
| 2021-10-18 | 76.000 | 76.000 | 71.000 | 74.000 | 70.906 | 76,216,500 |
| 2021-10-15 | 73.000 | 76.000 | 72.000 | 76.000 | 72.822 | 26,001,600 |
| 2021-10-14 | 73.000 | 75.000 | 72.000 | 73.000 | 69.947 | 41,907,400 |
← NewerPage 21 of 21 · 1,223 trading days
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.