PT GTS Internasional Tbk (IDX:GTSI)
Indonesia · Delayed Price · Currency is IDR 76.00
-5.00 (-6.17%)
Oct 29, 2026, 4:13 PM WIB
PT GTS Internasional Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 81.00 | 83.00 | 76.00 | 76.00 | 76.00 | -6.17% | 18,522,900 |
| Oct 28, 2026 | 87.00 | 87.00 | 80.00 | 81.00 | 81.00 | -5.81% | 28,781,800 |
| Oct 27, 2026 | 92.00 | 96.00 | 86.00 | 86.00 | 86.00 | -6.52% | 26,945,700 |
| Oct 26, 2026 | 99.00 | 102.00 | 92.00 | 92.00 | 92.00 | -6.12% | 31,097,000 |
| Oct 23, 2026 | 94.00 | 100.00 | 93.00 | 98.00 | 98.00 | 4.26% | 54,701,900 |
| Oct 22, 2026 | 88.00 | 99.00 | 85.00 | 94.00 | 94.00 | 3.30% | 35,730,800 |
| Oct 21, 2026 | 95.00 | 97.00 | 89.00 | 91.00 | 91.00 | -4.21% | 37,615,400 |
| Oct 20, 2026 | 87.00 | 97.00 | 87.00 | 95.00 | 95.00 | 2.15% | 54,079,000 |
| Oct 19, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -6.06% | 5,257,400 |
| Oct 16, 2026 | 99.00 | 103.00 | 99.00 | 99.00 | 99.00 | -14.66% | 19,016,100 |
| Oct 15, 2026 | 120.00 | 121.00 | 113.00 | 116.00 | 116.00 | -4.92% | 20,086,700 |
| Oct 14, 2026 | 121.00 | 127.00 | 120.00 | 122.00 | 122.00 | 0.83% | 8,215,900 |
| Oct 13, 2026 | 119.00 | 126.00 | 116.00 | 121.00 | 121.00 | 1.68% | 23,101,500 |
| Oct 12, 2026 | 129.00 | 130.00 | 117.00 | 119.00 | 119.00 | -7.03% | 19,707,800 |
| Oct 9, 2026 | 126.00 | 129.00 | 122.00 | 128.00 | 128.00 | 1.59% | 15,077,000 |
| Oct 8, 2026 | 138.00 | 140.00 | 125.00 | 126.00 | 126.00 | -8.70% | 24,554,900 |
| Oct 7, 2026 | 136.00 | 140.00 | 134.00 | 138.00 | 138.00 | 2.22% | 18,888,300 |
| Oct 6, 2026 | 130.00 | 139.00 | 130.00 | 135.00 | 135.00 | 3.85% | 26,236,900 |
| Oct 5, 2026 | 132.00 | 137.00 | 127.00 | 130.00 | 130.00 | - | 25,304,100 |
| Oct 2, 2026 | 133.00 | 136.00 | 129.00 | 130.00 | 130.00 | -2.26% | 12,719,000 |
| Oct 1, 2026 | 134.00 | 135.00 | 127.00 | 133.00 | 133.00 | -0.75% | 13,838,300 |
| Sep 30, 2026 | 137.00 | 141.00 | 133.00 | 134.00 | 134.00 | - | 8,951,800 |
| Sep 29, 2026 | 138.00 | 138.00 | 124.00 | 134.00 | 134.00 | -2.90% | 22,744,200 |
| Sep 28, 2026 | 144.00 | 145.00 | 137.00 | 138.00 | 138.00 | -6.12% | 21,796,600 |
| Sep 25, 2026 | 153.00 | 153.00 | 144.00 | 147.00 | 147.00 | -3.29% | 13,576,700 |
| Sep 24, 2026 | 152.00 | 152.00 | 148.00 | 152.00 | 152.00 | -1.30% | 8,493,100 |
| Sep 23, 2026 | 149.00 | 155.00 | 145.00 | 154.00 | 154.00 | 3.36% | 10,040,000 |
| Sep 22, 2026 | 160.00 | 161.00 | 149.00 | 149.00 | 149.00 | -6.88% | 21,592,200 |
| Sep 21, 2026 | 147.00 | 170.00 | 147.00 | 160.00 | 160.00 | 8.84% | 88,102,100 |
| Sep 18, 2026 | 152.00 | 153.00 | 145.00 | 147.00 | 147.00 | -2.00% | 13,825,900 |
| Sep 17, 2026 | 152.00 | 158.00 | 148.00 | 150.00 | 150.00 | -1.96% | 16,757,700 |
| Sep 16, 2026 | 158.00 | 160.00 | 153.00 | 153.00 | 153.00 | -3.16% | 9,554,300 |
| Sep 15, 2026 | 159.00 | 161.00 | 157.00 | 158.00 | 158.00 | -0.63% | 8,156,200 |
| Sep 14, 2026 | 166.00 | 167.00 | 155.00 | 159.00 | 159.00 | -3.64% | 24,594,700 |
| Sep 11, 2026 | 165.00 | 165.00 | 158.00 | 165.00 | 165.00 | -1.20% | 20,642,300 |
| Sep 10, 2026 | 175.00 | 175.00 | 165.00 | 167.00 | 167.00 | -4.57% | 32,372,900 |
| Sep 9, 2026 | 167.00 | 176.00 | 167.00 | 175.00 | 175.00 | 4.79% | 41,248,100 |
| Sep 8, 2026 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | - | 13,771,100 |
| Sep 7, 2026 | 171.00 | 172.00 | 165.00 | 167.00 | 167.00 | -2.34% | 26,328,000 |
| Sep 4, 2026 | 175.00 | 179.00 | 170.00 | 171.00 | 171.00 | -2.29% | 36,530,200 |
| Sep 3, 2026 | 176.00 | 179.00 | 173.00 | 175.00 | 175.00 | - | 29,338,700 |
| Sep 2, 2026 | 176.00 | 183.00 | 173.00 | 175.00 | 175.00 | - | 62,936,400 |
| Sep 1, 2026 | 173.00 | 177.00 | 171.00 | 175.00 | 175.00 | 2.34% | 33,910,300 |
| Aug 31, 2026 | 169.00 | 175.00 | 166.00 | 171.00 | 171.00 | 1.18% | 42,879,700 |
| Aug 28, 2026 | 173.00 | 176.00 | 168.00 | 169.00 | 169.00 | -2.31% | 21,369,000 |
| Aug 27, 2026 | 163.00 | 174.00 | 160.00 | 173.00 | 173.00 | 5.49% | 24,223,500 |
| Aug 26, 2026 | 177.00 | 177.00 | 164.00 | 164.00 | 164.00 | -7.34% | 65,966,300 |
| Aug 24, 2026 | 184.00 | 184.00 | 177.00 | 177.00 | 177.00 | -3.28% | 26,879,200 |
| Aug 21, 2026 | 186.00 | 188.00 | 160.00 | 183.00 | 183.00 | -1.61% | 56,620,400 |
| Aug 20, 2026 | 191.00 | 193.00 | 186.00 | 186.00 | 186.00 | -1.59% | 50,127,200 |