GTS Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 204.00 | 296.00 | 204.00 | 296.00 | 293.63 | 409,488,800 |
| 2026-02-02 | 278.00 | 278.00 | 238.00 | 238.00 | 236.10 | 188,750,300 |
| 2026-01-30 | 320.00 | 328.00 | 280.00 | 280.00 | 277.76 | 290,227,700 |
| 2026-01-29 | 296.00 | 320.00 | 280.00 | 306.00 | 303.55 | 535,546,100 |
| 2026-01-28 | 328.00 | 356.00 | 328.00 | 328.00 | 325.38 | 306,929,100 |
| 2026-01-27 | 318.00 | 394.00 | 302.00 | 384.00 | 380.93 | 380,757,000 |
| 2026-01-26 | 380.00 | 396.00 | 316.00 | 318.00 | 315.46 | 324,813,300 |
| 2026-01-23 | 400.00 | 400.00 | 352.00 | 370.00 | 367.04 | 286,166,100 |
| 2026-01-22 | 456.00 | 466.00 | 390.00 | 406.00 | 402.75 | 375,802,300 |
| 2026-01-21 | 470.00 | 480.00 | 444.00 | 450.00 | 446.40 | 277,213,500 |
| 2026-01-20 | 452.00 | 478.00 | 434.00 | 472.00 | 468.22 | 447,653,500 |
| 2026-01-19 | 468.00 | 470.00 | 428.00 | 452.00 | 448.38 | 241,121,300 |
| 2026-01-16 | 462.00 | 462.00 | 462.00 | 462.00 | 458.30 | 0 |
| 2026-01-15 | 440.00 | 486.00 | 440.00 | 462.00 | 458.30 | 608,000,500 |
| 2026-01-14 | 408.00 | 434.00 | 394.00 | 432.00 | 428.54 | 445,214,200 |
| 2026-01-13 | 438.00 | 456.00 | 378.00 | 394.00 | 390.85 | 426,741,500 |
| 2026-01-12 | 474.00 | 505.00 | 404.00 | 438.00 | 434.50 | 533,149,200 |
| 2026-01-09 | 482.00 | 520.00 | 458.00 | 474.00 | 470.21 | 786,345,300 |
| 2026-01-08 | 404.00 | 486.00 | 386.00 | 480.00 | 476.16 | 693,335,600 |
| 2026-01-07 | 406.00 | 424.00 | 388.00 | 404.00 | 400.77 | 312,989,500 |
| 2026-01-06 | 414.00 | 444.00 | 372.00 | 400.00 | 396.80 | 931,698,400 |
| 2026-01-05 | 396.00 | 400.00 | 352.00 | 400.00 | 396.80 | 878,442,500 |
| 2026-01-02 | 320.00 | 320.00 | 320.00 | 320.00 | 317.44 | 52,908,000 |
| 2026-01-01 | 292.00 | 292.00 | 292.00 | 292.00 | 289.66 | 0 |
| 2025-12-31 | 292.00 | 292.00 | 292.00 | 292.00 | 289.66 | 0 |
| 2025-12-30 | 270.00 | 294.00 | 270.00 | 292.00 | 289.66 | 57,679,700 |
| 2025-12-29 | 250.00 | 268.00 | 250.00 | 268.00 | 265.86 | 55,330,700 |
| 2025-12-26 | 244.00 | 244.00 | 244.00 | 244.00 | 242.05 | 0 |
| 2025-12-25 | 244.00 | 244.00 | 244.00 | 244.00 | 242.05 | 0 |
| 2025-12-24 | 260.00 | 260.00 | 244.00 | 244.00 | 242.05 | 35,617,100 |
| 2025-12-23 | 236.00 | 254.00 | 236.00 | 254.00 | 251.97 | 49,725,500 |
| 2025-12-22 | 246.00 | 246.00 | 236.00 | 236.00 | 234.11 | 120,351,000 |
| 2025-12-19 | 262.00 | 262.00 | 262.00 | 262.00 | 259.90 | 60,945,900 |
| 2025-12-18 | 290.00 | 290.00 | 290.00 | 290.00 | 287.68 | 0 |
| 2025-12-17 | 290.00 | 290.00 | 290.00 | 290.00 | 287.68 | 0 |
| 2025-12-16 | 290.00 | 290.00 | 290.00 | 290.00 | 287.68 | 0 |
| 2025-12-15 | 290.00 | 290.00 | 290.00 | 290.00 | 287.68 | 0 |
| 2025-12-12 | 290.00 | 290.00 | 290.00 | 290.00 | 287.68 | 0 |
| 2025-12-11 | 290.00 | 290.00 | 290.00 | 290.00 | 287.68 | 0 |
| 2025-12-10 | 232.00 | 294.00 | 232.00 | 290.00 | 287.68 | 2,092,278,600 |
| 2025-12-09 | 244.00 | 250.00 | 224.00 | 236.00 | 234.11 | 528,627,300 |
| 2025-12-08 | 234.00 | 256.00 | 212.00 | 244.00 | 242.05 | 927,351,500 |
| 2025-12-05 | 234.00 | 234.00 | 234.00 | 234.00 | 232.13 | 0 |
| 2025-12-04 | 216.00 | 264.00 | 204.00 | 234.00 | 232.13 | 2,643,489,900 |
| 2025-12-03 | 173.00 | 224.00 | 165.00 | 222.00 | 220.22 | 2,674,045,300 |
| 2025-12-02 | 185.00 | 210.00 | 173.00 | 173.00 | 171.62 | 1,936,089,500 |
| 2025-12-01 | 140.00 | 185.00 | 139.00 | 179.00 | 177.57 | 1,602,463,000 |
| 2025-11-28 | 137.00 | 142.00 | 130.00 | 139.00 | 137.89 | 328,677,000 |
| 2025-11-27 | 132.00 | 154.00 | 130.00 | 135.00 | 133.92 | 1,421,734,500 |
| 2025-11-26 | 133.00 | 136.00 | 128.00 | 132.00 | 130.94 | 220,288,200 |
| 2025-11-25 | 137.00 | 143.00 | 132.00 | 133.00 | 131.94 | 527,845,900 |
| 2025-11-24 | 132.00 | 136.00 | 126.00 | 135.00 | 133.92 | 275,220,800 |
| 2025-11-21 | 133.00 | 133.00 | 124.00 | 130.00 | 128.96 | 241,919,800 |
| 2025-11-20 | 120.00 | 142.00 | 120.00 | 132.00 | 130.94 | 1,542,247,200 |
| 2025-11-19 | 120.00 | 122.00 | 118.00 | 119.00 | 118.05 | 75,917,700 |
| 2025-11-18 | 120.00 | 121.00 | 118.00 | 119.00 | 118.05 | 55,891,100 |
| 2025-11-17 | 120.00 | 124.00 | 118.00 | 120.00 | 119.04 | 93,127,100 |
| 2025-11-14 | 122.00 | 123.00 | 118.00 | 120.00 | 119.04 | 79,574,200 |
| 2025-11-13 | 118.00 | 127.00 | 118.00 | 122.00 | 121.02 | 227,769,900 |
| 2025-11-12 | 121.00 | 122.00 | 117.00 | 118.00 | 117.06 | 160,297,800 |
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.