PT GTS Internasional Tbk (IDX:GTSI)
Indonesia · Delayed Price · Currency is IDR 169.00
-4.00 (-2.31%)
Aug 28, 2026, 4:11 PM WIB
PT GTS Internasional Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 184.00 | 190.00 | 180.00 | 189.00 | 189.00 | 2.72% | 40,881,900 |
| Aug 18, 2026 | 182.00 | 188.00 | 182.00 | 184.00 | 184.00 | 1.10% | 31,883,200 |
| Aug 14, 2026 | 181.00 | 183.00 | 175.00 | 182.00 | 182.00 | 1.11% | 18,216,500 |
| Aug 13, 2026 | 188.00 | 188.00 | 178.00 | 180.00 | 180.00 | -4.26% | 40,333,900 |
| Aug 12, 2026 | 178.00 | 188.00 | 178.00 | 188.00 | 188.00 | 5.62% | 48,432,400 |
| Aug 11, 2026 | 188.00 | 189.00 | 173.00 | 178.00 | 178.00 | -5.82% | 76,389,800 |
| Aug 10, 2026 | 192.00 | 194.00 | 185.00 | 189.00 | 189.00 | -1.56% | 61,865,000 |
| Aug 7, 2026 | 196.00 | 197.00 | 187.00 | 192.00 | 192.00 | -1.54% | 136,076,500 |
| Aug 6, 2026 | 174.00 | 199.00 | 170.00 | 195.00 | 195.00 | 13.37% | 291,216,000 |
| Aug 5, 2026 | 169.00 | 182.00 | 166.00 | 172.00 | 172.00 | 1.78% | 187,595,400 |
| Aug 4, 2026 | 154.00 | 180.00 | 152.00 | 169.00 | 169.00 | 10.46% | 285,387,400 |
| Aug 3, 2026 | 154.00 | 164.00 | 148.00 | 153.00 | 153.00 | - | 113,459,600 |
| Jul 31, 2026 | 142.00 | 158.00 | 141.00 | 153.00 | 153.00 | 8.51% | 76,682,400 |
| Jul 30, 2026 | 137.00 | 143.00 | 137.00 | 141.00 | 141.00 | 2.92% | 19,116,900 |
| Jul 29, 2026 | 143.00 | 147.00 | 135.00 | 137.00 | 137.00 | -4.20% | 23,152,000 |
| Jul 28, 2026 | 148.00 | 150.00 | 143.00 | 143.00 | 143.00 | -3.38% | 15,974,100 |
| Jul 27, 2026 | 152.00 | 155.00 | 146.00 | 148.00 | 148.00 | -2.63% | 19,730,800 |
| Jul 24, 2026 | 162.00 | 162.00 | 146.00 | 152.00 | 152.00 | -6.17% | 63,284,200 |
| Jul 23, 2026 | 162.00 | 168.00 | 157.00 | 162.00 | 162.00 | 1.89% | 96,193,800 |
| Jul 22, 2026 | 155.00 | 165.00 | 152.00 | 159.00 | 159.00 | 3.92% | 162,675,400 |
| Jul 21, 2026 | 145.00 | 153.00 | 144.00 | 153.00 | 153.00 | 5.52% | 58,077,700 |
| Jul 20, 2026 | 141.00 | 157.00 | 141.00 | 145.00 | 145.00 | 2.84% | 94,905,400 |
| Jul 17, 2026 | 139.00 | 143.00 | 136.00 | 141.00 | 141.00 | 1.44% | 22,160,900 |
| Jul 16, 2026 | 135.00 | 142.00 | 131.00 | 139.00 | 139.00 | 3.73% | 25,171,100 |
| Jul 15, 2026 | 139.00 | 139.00 | 132.00 | 134.00 | 134.00 | -3.60% | 19,546,300 |
| Jul 14, 2026 | 132.00 | 140.00 | 128.00 | 139.00 | 139.00 | 6.11% | 66,596,200 |
| Jul 13, 2026 | 124.00 | 131.00 | 121.00 | 131.00 | 131.00 | 6.50% | 16,288,100 |
| Jul 10, 2026 | 124.00 | 127.00 | 123.00 | 123.00 | 123.00 | -0.81% | 7,829,600 |
| Jul 9, 2026 | 123.00 | 135.00 | 120.00 | 124.00 | 124.00 | 0.81% | 58,249,200 |
| Jul 8, 2026 | 126.00 | 128.00 | 122.00 | 123.00 | 123.00 | -4.65% | 15,371,200 |
| Jul 7, 2026 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | -2.27% | 9,129,500 |
| Jul 6, 2026 | 131.00 | 135.00 | 127.00 | 132.00 | 132.00 | 3.13% | 15,453,300 |
| Jul 3, 2026 | 125.00 | 134.00 | 125.00 | 129.00 | 128.00 | 3.20% | 13,119,800 |
| Jul 2, 2026 | 125.00 | 131.00 | 123.00 | 125.00 | 124.03 | - | 8,651,500 |
| Jul 1, 2026 | 118.00 | 127.00 | 116.00 | 125.00 | 124.03 | 6.84% | 13,986,800 |
| Jun 30, 2026 | 128.00 | 128.00 | 117.00 | 117.00 | 116.09 | -10.00% | 19,914,000 |
| Jun 29, 2026 | 132.00 | 132.00 | 124.00 | 130.00 | 128.99 | -0.76% | 8,038,100 |
| Jun 26, 2026 | 137.00 | 139.00 | 126.00 | 131.00 | 129.98 | -4.38% | 24,817,800 |
| Jun 25, 2026 | 123.00 | 137.00 | 123.00 | 137.00 | 135.94 | 11.38% | 20,672,100 |
| Jun 24, 2026 | 144.00 | 145.00 | 122.00 | 123.00 | 122.05 | -13.38% | 43,402,900 |
| Jun 23, 2026 | 135.00 | 142.00 | 131.00 | 142.00 | 140.90 | 4.41% | 16,660,200 |
| Jun 22, 2026 | 140.00 | 143.00 | 132.00 | 136.00 | 134.95 | -2.86% | 20,458,800 |
| Jun 19, 2026 | 137.00 | 144.00 | 136.00 | 140.00 | 138.91 | 2.19% | 17,571,400 |
| Jun 18, 2026 | 135.00 | 140.00 | 130.00 | 137.00 | 135.94 | - | 17,651,500 |