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 |
| 2026-09-23 | 149.00 | 155.00 | 145.00 | 154.00 | 154.00 | 10,040,000 |
| 2026-09-22 | 160.00 | 161.00 | 149.00 | 149.00 | 149.00 | 21,592,200 |
| 2026-09-21 | 147.00 | 170.00 | 147.00 | 160.00 | 160.00 | 88,102,100 |
| 2026-09-18 | 152.00 | 153.00 | 145.00 | 147.00 | 147.00 | 13,825,900 |
| 2026-09-17 | 152.00 | 158.00 | 148.00 | 150.00 | 150.00 | 16,757,700 |
| 2026-09-16 | 158.00 | 160.00 | 153.00 | 153.00 | 153.00 | 9,554,300 |
| 2026-09-15 | 159.00 | 161.00 | 157.00 | 158.00 | 158.00 | 8,156,200 |
| 2026-09-14 | 166.00 | 167.00 | 155.00 | 159.00 | 159.00 | 24,594,700 |
| 2026-09-11 | 165.00 | 165.00 | 158.00 | 165.00 | 165.00 | 20,642,300 |
| 2026-09-10 | 175.00 | 175.00 | 165.00 | 167.00 | 167.00 | 32,372,900 |
| 2026-09-09 | 167.00 | 176.00 | 167.00 | 175.00 | 175.00 | 41,248,100 |
| 2026-09-08 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | 13,771,100 |
| 2026-09-07 | 171.00 | 172.00 | 165.00 | 167.00 | 167.00 | 26,328,000 |
| 2026-09-04 | 175.00 | 179.00 | 170.00 | 171.00 | 171.00 | 36,530,200 |
| 2026-09-03 | 176.00 | 179.00 | 173.00 | 175.00 | 175.00 | 29,338,700 |
| 2026-09-02 | 177.00 | 183.00 | 173.00 | 175.00 | 175.00 | 62,803,900 |
| 2026-09-01 | 173.00 | 177.00 | 171.00 | 175.00 | 175.00 | 33,910,300 |
| 2026-08-31 | 169.00 | 175.00 | 166.00 | 171.00 | 171.00 | 42,879,700 |
| 2026-08-28 | 173.00 | 176.00 | 168.00 | 169.00 | 169.00 | 21,369,000 |
| 2026-08-27 | 163.00 | 174.00 | 160.00 | 173.00 | 173.00 | 24,223,500 |
| 2026-08-26 | 177.00 | 177.00 | 164.00 | 164.00 | 164.00 | 65,966,300 |
| 2026-08-25 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2026-08-24 | 184.00 | 184.00 | 177.00 | 177.00 | 177.00 | 26,879,200 |
| 2026-08-21 | 186.00 | 188.00 | 160.00 | 183.00 | 183.00 | 56,620,400 |
| 2026-08-20 | 191.00 | 193.00 | 186.00 | 186.00 | 186.00 | 50,127,200 |
| 2026-08-19 | 184.00 | 190.00 | 180.00 | 189.00 | 189.00 | 40,881,900 |
| 2026-08-18 | 182.00 | 188.00 | 182.00 | 184.00 | 184.00 | 31,883,200 |
| 2026-08-17 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-08-14 | 181.00 | 183.00 | 175.00 | 182.00 | 182.00 | 18,216,500 |
| 2026-08-13 | 188.00 | 188.00 | 178.00 | 180.00 | 180.00 | 40,333,900 |
| 2026-08-12 | 178.00 | 188.00 | 178.00 | 188.00 | 188.00 | 48,432,400 |
| 2026-08-11 | 188.00 | 189.00 | 173.00 | 178.00 | 178.00 | 76,389,800 |
| 2026-08-10 | 192.00 | 194.00 | 185.00 | 189.00 | 189.00 | 61,865,000 |
| 2026-08-07 | 196.00 | 197.00 | 187.00 | 192.00 | 192.00 | 136,076,500 |
| 2026-08-06 | 174.00 | 199.00 | 170.00 | 195.00 | 195.00 | 291,216,000 |
| 2026-08-05 | 169.00 | 182.00 | 166.00 | 172.00 | 172.00 | 187,595,400 |
| 2026-08-04 | 154.00 | 180.00 | 152.00 | 169.00 | 169.00 | 285,387,400 |
| 2026-08-03 | 154.00 | 164.00 | 148.00 | 153.00 | 153.00 | 113,459,600 |
Page 1 of 2 · 65 trading daysOlder →
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.