GTS Internasional Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 94.000 | 100.00 | 93.000 | 98.000 | 98.000 | 54,701,900 |
| 2026-10-22 | 88.000 | 99.000 | 85.000 | 94.000 | 94.000 | 35,730,800 |
| 2026-10-21 | 95.000 | 97.000 | 89.000 | 91.000 | 91.000 | 37,615,400 |
| 2026-10-20 | 87.000 | 97.000 | 87.000 | 95.000 | 95.000 | 54,079,000 |
| 2026-10-19 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 5,257,400 |
| 2026-10-16 | 99.000 | 103.00 | 99.000 | 99.000 | 99.000 | 19,016,100 |
| 2026-10-15 | 120.00 | 121.00 | 113.00 | 116.00 | 116.00 | 20,086,700 |
| 2026-10-14 | 121.00 | 127.00 | 120.00 | 122.00 | 122.00 | 8,215,900 |
| 2026-10-13 | 119.00 | 126.00 | 116.00 | 121.00 | 121.00 | 23,101,500 |
| 2026-10-12 | 129.00 | 130.00 | 117.00 | 119.00 | 119.00 | 19,707,800 |
| 2026-10-09 | 126.00 | 129.00 | 122.00 | 128.00 | 128.00 | 15,077,000 |
| 2026-10-08 | 138.00 | 140.00 | 125.00 | 126.00 | 126.00 | 24,554,900 |
| 2026-10-07 | 136.00 | 140.00 | 134.00 | 138.00 | 138.00 | 18,888,300 |
| 2026-10-06 | 130.00 | 139.00 | 130.00 | 135.00 | 135.00 | 26,236,900 |
| 2026-10-05 | 132.00 | 137.00 | 127.00 | 130.00 | 130.00 | 25,299,500 |
| 2026-10-02 | 133.00 | 136.00 | 129.00 | 130.00 | 130.00 | 12,719,000 |
| 2026-10-01 | 134.00 | 135.00 | 127.00 | 133.00 | 133.00 | 13,838,300 |
| 2026-09-30 | 137.00 | 141.00 | 133.00 | 134.00 | 134.00 | 8,951,800 |
| 2026-09-29 | 138.00 | 138.00 | 124.00 | 134.00 | 134.00 | 22,744,200 |
| 2026-09-28 | 144.00 | 145.00 | 137.00 | 138.00 | 138.00 | 21,796,600 |
| 2026-09-25 | 153.00 | 153.00 | 144.00 | 147.00 | 147.00 | 13,576,700 |
| 2026-09-24 | 152.00 | 152.00 | 148.00 | 152.00 | 152.00 | 8,493,100 |
Page 1 of 1 · 22 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.