GTS Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 124.00 | 125.00 | 120.00 | 121.00 | 120.03 | 142,689,100 |
| 2025-11-10 | 124.00 | 128.00 | 121.00 | 123.00 | 122.02 | 130,123,600 |
| 2025-11-07 | 123.00 | 125.00 | 120.00 | 123.00 | 122.02 | 82,237,400 |
| 2025-11-06 | 124.00 | 127.00 | 122.00 | 123.00 | 122.02 | 53,614,600 |
| 2025-11-05 | 123.00 | 132.00 | 122.00 | 124.00 | 123.01 | 143,266,700 |
| 2025-11-04 | 127.00 | 129.00 | 122.00 | 123.00 | 122.02 | 89,323,800 |
| 2025-11-03 | 127.00 | 132.00 | 125.00 | 127.00 | 125.98 | 110,686,000 |
| 2025-10-31 | 130.00 | 130.00 | 126.00 | 127.00 | 125.98 | 130,018,800 |
| 2025-10-30 | 131.00 | 134.00 | 126.00 | 132.00 | 130.94 | 135,843,200 |
| 2025-10-29 | 135.00 | 139.00 | 129.00 | 130.00 | 128.96 | 354,913,500 |
| 2025-10-28 | 120.00 | 139.00 | 114.00 | 139.00 | 137.89 | 828,364,500 |
| 2025-10-27 | 128.00 | 132.00 | 115.00 | 120.00 | 119.04 | 303,517,600 |
| 2025-10-24 | 128.00 | 139.00 | 126.00 | 127.00 | 125.98 | 366,079,200 |
| 2025-10-23 | 135.00 | 136.00 | 126.00 | 126.00 | 124.99 | 249,220,200 |
| 2025-10-22 | 136.00 | 142.00 | 121.00 | 133.00 | 131.94 | 835,375,600 |
| 2025-10-21 | 143.00 | 169.00 | 133.00 | 136.00 | 134.91 | 2,546,253,100 |
| 2025-10-20 | 113.00 | 139.00 | 108.00 | 139.00 | 137.89 | 3,202,040,000 |
| 2025-10-17 | 115.00 | 119.00 | 96.000 | 103.00 | 102.18 | 729,435,400 |
| 2025-10-16 | 98.000 | 99.000 | 93.000 | 96.000 | 95.232 | 49,419,700 |
| 2025-10-15 | 94.000 | 96.000 | 89.000 | 95.000 | 94.240 | 78,555,100 |
| 2025-10-14 | 98.000 | 100.00 | 87.000 | 94.000 | 93.248 | 157,858,000 |
| 2025-10-13 | 96.000 | 102.00 | 95.000 | 98.000 | 97.216 | 121,894,000 |
| 2025-10-10 | 99.000 | 102.00 | 98.000 | 100.00 | 99.200 | 66,210,000 |
| 2025-10-09 | 99.000 | 105.00 | 95.000 | 98.000 | 97.216 | 120,249,200 |
| 2025-10-08 | 106.00 | 112.00 | 97.000 | 99.000 | 98.208 | 210,245,300 |
| 2025-10-07 | 114.00 | 115.00 | 105.00 | 105.00 | 104.16 | 218,501,600 |
| 2025-10-06 | 102.00 | 119.00 | 101.00 | 114.00 | 113.09 | 1,000,628,100 |
| 2025-10-03 | 107.00 | 107.00 | 98.000 | 100.00 | 99.200 | 308,219,200 |
| 2025-10-02 | 96.000 | 119.00 | 93.000 | 110.00 | 109.12 | 1,602,371,100 |
| 2025-10-01 | 91.000 | 97.000 | 90.000 | 93.000 | 92.256 | 86,097,500 |
| 2025-09-30 | 95.000 | 97.000 | 89.000 | 91.000 | 90.272 | 66,830,600 |
| 2025-09-29 | 95.000 | 97.000 | 92.000 | 95.000 | 94.240 | 97,950,100 |
| 2025-09-26 | 90.000 | 98.000 | 87.000 | 93.000 | 92.256 | 236,452,200 |
| 2025-09-25 | 86.000 | 92.000 | 86.000 | 90.000 | 89.280 | 154,678,200 |
| 2025-09-24 | 87.000 | 88.000 | 83.000 | 83.000 | 82.336 | 28,187,000 |
| 2025-09-23 | 88.000 | 89.000 | 84.000 | 86.000 | 85.312 | 46,578,900 |
| 2025-09-22 | 85.000 | 92.000 | 83.000 | 87.000 | 86.304 | 56,151,200 |
| 2025-09-19 | 87.000 | 87.000 | 83.000 | 84.000 | 83.328 | 37,448,600 |
| 2025-09-18 | 88.000 | 89.000 | 85.000 | 86.000 | 85.312 | 37,865,100 |
| 2025-09-17 | 91.000 | 91.000 | 87.000 | 88.000 | 87.296 | 39,755,200 |
| 2025-09-16 | 95.000 | 96.000 | 88.000 | 91.000 | 90.272 | 76,959,500 |
| 2025-09-15 | 93.000 | 98.000 | 91.000 | 95.000 | 94.240 | 54,663,900 |
| 2025-09-12 | 95.000 | 96.000 | 90.000 | 93.000 | 92.256 | 43,136,800 |
| 2025-09-11 | 93.000 | 100.00 | 93.000 | 95.000 | 94.240 | 93,512,300 |
| 2025-09-10 | 87.000 | 96.000 | 85.000 | 93.000 | 92.256 | 133,977,500 |
| 2025-09-09 | 83.000 | 92.000 | 80.000 | 85.000 | 84.320 | 117,488,600 |
| 2025-09-08 | 93.000 | 95.000 | 82.000 | 83.000 | 82.336 | 147,392,900 |
| 2025-09-05 | 92.000 | 92.000 | 92.000 | 92.000 | 91.264 | 0 |
| 2025-09-04 | 97.000 | 97.000 | 90.000 | 92.000 | 91.264 | 66,359,100 |
| 2025-09-03 | 103.00 | 104.00 | 90.000 | 94.000 | 93.248 | 167,987,500 |
| 2025-09-02 | 104.00 | 111.00 | 100.00 | 101.00 | 100.19 | 274,840,400 |
| 2025-09-01 | 80.000 | 108.00 | 76.000 | 100.00 | 99.200 | 755,864,200 |
| 2025-08-29 | 96.000 | 105.00 | 79.000 | 89.000 | 88.288 | 635,124,200 |
| 2025-08-28 | 82.000 | 82.000 | 82.000 | 82.000 | 81.344 | 32,464,000 |
| 2025-08-27 | 74.000 | 75.000 | 74.000 | 75.000 | 74.400 | 43,095,900 |
| 2025-08-26 | 69.000 | 69.000 | 69.000 | 69.000 | 68.448 | 45,322,100 |
| 2025-08-25 | 63.000 | 63.000 | 63.000 | 63.000 | 62.496 | 33,977,400 |
| 2025-08-22 | 54.000 | 58.000 | 54.000 | 58.000 | 57.536 | 50,294,600 |
| 2025-08-21 | 53.000 | 54.000 | 53.000 | 53.000 | 52.576 | 15,473,600 |
| 2025-08-20 | 56.000 | 56.000 | 53.000 | 53.000 | 52.576 | 35,853,200 |
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.