GTS Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-11 | 206.00 | 210.00 | 198.00 | 202.00 | 200.38 | 29,138,800 |
| 2026-05-08 | 228.00 | 230.00 | 206.00 | 206.00 | 204.35 | 27,182,300 |
| 2026-05-07 | 232.00 | 238.00 | 228.00 | 228.00 | 226.18 | 16,339,300 |
| 2026-05-06 | 234.00 | 238.00 | 228.00 | 230.00 | 228.16 | 35,149,600 |
| 2026-05-05 | 222.00 | 230.00 | 216.00 | 230.00 | 228.16 | 21,729,900 |
| 2026-05-04 | 220.00 | 232.00 | 210.00 | 220.00 | 218.24 | 31,972,500 |
| 2026-05-01 | 220.00 | 220.00 | 220.00 | 220.00 | 218.24 | 0 |
| 2026-04-30 | 230.00 | 230.00 | 210.00 | 220.00 | 218.24 | 34,113,100 |
| 2026-04-29 | 238.00 | 238.00 | 228.00 | 230.00 | 228.16 | 15,884,300 |
| 2026-04-28 | 232.00 | 240.00 | 222.00 | 230.00 | 228.16 | 23,103,100 |
| 2026-04-27 | 234.00 | 250.00 | 230.00 | 234.00 | 232.13 | 39,725,700 |
| 2026-04-24 | 258.00 | 260.00 | 234.00 | 234.00 | 232.13 | 54,963,400 |
| 2026-04-23 | 272.00 | 274.00 | 250.00 | 264.00 | 261.89 | 78,522,400 |
| 2026-04-22 | 262.00 | 274.00 | 258.00 | 268.00 | 265.86 | 81,130,000 |
| 2026-04-21 | 254.00 | 268.00 | 246.00 | 262.00 | 259.90 | 61,172,000 |
| 2026-04-20 | 264.00 | 272.00 | 254.00 | 256.00 | 253.95 | 63,720,300 |
| 2026-04-17 | 268.00 | 270.00 | 256.00 | 264.00 | 261.89 | 27,513,700 |
| 2026-04-16 | 266.00 | 284.00 | 264.00 | 264.00 | 261.89 | 75,101,200 |
| 2026-04-15 | 280.00 | 282.00 | 264.00 | 266.00 | 263.87 | 66,662,500 |
| 2026-04-14 | 266.00 | 278.00 | 266.00 | 274.00 | 271.81 | 125,227,400 |
| 2026-04-13 | 246.00 | 268.00 | 238.00 | 260.00 | 257.92 | 69,562,000 |
| 2026-04-10 | 252.00 | 270.00 | 252.00 | 252.00 | 249.98 | 118,331,700 |
| 2026-04-09 | 252.00 | 266.00 | 246.00 | 250.00 | 248.00 | 91,916,800 |
| 2026-04-08 | 250.00 | 266.00 | 236.00 | 264.00 | 261.89 | 231,362,400 |
| 2026-04-07 | 210.00 | 232.00 | 208.00 | 230.00 | 228.16 | 204,759,000 |
| 2026-04-06 | 200.00 | 216.00 | 190.00 | 204.00 | 202.37 | 89,880,900 |
| 2026-04-02 | 208.00 | 208.00 | 197.00 | 200.00 | 198.40 | 78,381,400 |
| 2026-04-01 | 194.00 | 220.00 | 192.00 | 218.00 | 216.26 | 271,557,800 |
| 2026-03-31 | 198.00 | 204.00 | 185.00 | 186.00 | 184.51 | 60,452,000 |
| 2026-03-30 | 189.00 | 200.00 | 182.00 | 198.00 | 196.42 | 44,753,400 |
| 2026-03-27 | 190.00 | 195.00 | 183.00 | 194.00 | 192.45 | 29,024,900 |
| 2026-03-26 | 206.00 | 206.00 | 187.00 | 191.00 | 189.47 | 61,224,000 |
| 2026-03-25 | 182.00 | 208.00 | 177.00 | 202.00 | 200.38 | 96,018,900 |
| 2026-03-17 | 195.00 | 202.00 | 182.00 | 183.00 | 181.54 | 88,099,700 |
| 2026-03-16 | 195.00 | 197.00 | 179.00 | 189.00 | 187.49 | 76,529,900 |
| 2026-03-13 | 212.00 | 212.00 | 193.00 | 197.00 | 195.42 | 101,618,500 |
| 2026-03-12 | 230.00 | 236.00 | 214.00 | 216.00 | 214.27 | 86,226,100 |
| 2026-03-11 | 238.00 | 274.00 | 232.00 | 234.00 | 232.13 | 322,112,300 |
| 2026-03-10 | 246.00 | 250.00 | 224.00 | 238.00 | 236.10 | 88,153,800 |
| 2026-03-09 | 244.00 | 246.00 | 222.00 | 234.00 | 232.13 | 144,106,600 |
| 2026-03-06 | 280.00 | 286.00 | 250.00 | 260.00 | 257.92 | 122,742,700 |
| 2026-03-05 | 282.00 | 294.00 | 274.00 | 276.00 | 273.79 | 97,270,400 |
| 2026-03-04 | 318.00 | 322.00 | 270.00 | 274.00 | 271.81 | 382,162,400 |
| 2026-03-03 | 278.00 | 332.00 | 276.00 | 314.00 | 311.49 | 603,796,800 |
| 2026-03-02 | 310.00 | 324.00 | 264.00 | 268.00 | 265.86 | 239,520,000 |
| 2026-02-27 | 290.00 | 312.00 | 280.00 | 310.00 | 307.52 | 108,783,900 |
| 2026-02-26 | 314.00 | 334.00 | 292.00 | 300.00 | 297.60 | 164,310,900 |
| 2026-02-25 | 320.00 | 328.00 | 306.00 | 310.00 | 307.52 | 94,769,600 |
| 2026-02-24 | 336.00 | 340.00 | 312.00 | 316.00 | 313.47 | 179,176,500 |
| 2026-02-23 | 328.00 | 348.00 | 326.00 | 334.00 | 331.33 | 211,395,300 |
| 2026-02-20 | 332.00 | 334.00 | 318.00 | 322.00 | 319.42 | 88,457,600 |
| 2026-02-19 | 350.00 | 350.00 | 326.00 | 332.00 | 329.34 | 216,355,800 |
| 2026-02-18 | 310.00 | 344.00 | 308.00 | 344.00 | 341.25 | 489,226,200 |
| 2026-02-13 | 298.00 | 320.00 | 290.00 | 302.00 | 299.58 | 172,143,700 |
| 2026-02-12 | 316.00 | 320.00 | 298.00 | 298.00 | 295.62 | 150,646,300 |
| 2026-02-11 | 304.00 | 316.00 | 294.00 | 314.00 | 311.49 | 295,521,500 |
| 2026-02-10 | 280.00 | 306.00 | 278.00 | 298.00 | 295.62 | 173,230,200 |
| 2026-02-09 | 276.00 | 282.00 | 254.00 | 276.00 | 273.79 | 96,322,100 |
| 2026-02-06 | 276.00 | 286.00 | 258.00 | 260.00 | 257.92 | 91,034,600 |
| 2026-02-05 | 284.00 | 304.00 | 282.00 | 290.00 | 287.68 | 129,969,500 |
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.