PT GTS Internasional Tbk (IDX:GTSI)
Indonesia · Delayed Price · Currency is IDR 147.00
-3.00 (-2.00%)
Sep 18, 2026, 4:13 PM WIB
PT GTS Internasional Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 152.00 | 153.00 | 145.00 | 146.00 | - | -2.67% | 13,403,300 |
| 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 | - | 62,932,700 |
| 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 |
| 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 |