PT GTS Internasional Tbk (IDX:GTSI)
Indonesia · Delayed Price · Currency is IDR 41.00
+1.00 (2.50%)
Aug 4, 2025, 11:55 AM WIB
PT GTS Internasional Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 2,280,200 |
| Jul 31, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 7,122,800 |
| Jul 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 1,700,900 |
| Jul 29, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 593,200 |
| Jul 28, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 1,933,800 |
| Jul 25, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 1,005,200 |
| Jul 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 550,600 |
| Jul 23, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 110,200 |
| Jul 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 2,047,100 |
| Jul 21, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 1,445,000 |
| Jul 18, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 2,917,900 |
| Jul 17, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 130,200 |
| Jul 16, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 301,200 |
| Jul 15, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 456,300 |
| Jul 14, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 1,685,900 |
| Jul 11, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 1,853,500 |
| Jul 10, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 5,548,800 |
| Jul 9, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 404,700 |
| Jul 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,145,300 |
| Jul 7, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 153,700 |
| Jul 4, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 182,600 |
| Jul 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 174,200 |
| Jul 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 38,500 |
| Jul 1, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 576,600 |
| Jun 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 660,500 |
| Jun 26, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 547,300 |
| Jun 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 100,200 |
| Jun 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 987,100 |
| Jun 23, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -4.88% | 5,419,800 |
| Jun 20, 2025 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | 2.50% | 3,653,600 |
| Jun 19, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 1,054,500 |
| Jun 18, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 578,600 |
| Jun 17, 2025 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 1,122,100 |
| Jun 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 1,793,400 |
| Jun 13, 2025 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 2.50% | 3,092,600 |
| Jun 12, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 1,002,300 |
| Jun 11, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 1,023,100 |
| Jun 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 1,148,000 |
| Jun 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 301,700 |
| Jun 4, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 285,700 |
| Jun 3, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 2,115,700 |
| Jun 2, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 447,600 |
| May 28, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 5.00% | 223,600 |
| May 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 2,273,800 |
| May 26, 2025 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | -4.65% | 1,407,500 |
| May 23, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 538,000 |
| May 22, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 4,784,400 |
| May 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 903,700 |
| May 20, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 4,629,400 |
| May 19, 2025 | 46.00 | 46.00 | 42.00 | 42.00 | 42.00 | -8.70% | 9,506,300 |