PT GTS Internasional Tbk (IDX:GTSI)
Indonesia · Delayed Price · Currency is IDR 109.00
-4.00 (-3.54%)
Jun 5, 2026, 4:14 PM WIB
PT GTS Internasional Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 114.00 | 117.00 | 103.00 | 109.00 | 109.00 | -3.54% | 29,129,600 |
| Jun 4, 2026 | 124.00 | 125.00 | 106.00 | 113.00 | 113.00 | -8.13% | 42,499,500 |
| Jun 3, 2026 | 140.00 | 141.00 | 119.00 | 123.00 | 123.00 | -12.14% | 63,830,300 |
| Jun 2, 2026 | 158.00 | 158.00 | 139.00 | 140.00 | 140.00 | -11.39% | 75,703,100 |
| May 29, 2026 | 158.00 | 164.00 | 157.00 | 158.00 | 158.00 | - | 17,124,400 |
| May 26, 2026 | 168.00 | 173.00 | 158.00 | 158.00 | 158.00 | -5.39% | 21,200,300 |
| May 25, 2026 | 179.00 | 180.00 | 162.00 | 167.00 | 167.00 | -2.34% | 27,835,500 |
| May 22, 2026 | 150.00 | 172.00 | 150.00 | 171.00 | 171.00 | 8.23% | 24,838,800 |
| May 21, 2026 | 186.00 | 189.00 | 156.00 | 158.00 | 158.00 | -13.66% | 45,707,800 |
| May 20, 2026 | 190.00 | 192.00 | 175.00 | 183.00 | 183.00 | -1.08% | 30,358,400 |
| May 19, 2026 | 206.00 | 208.00 | 182.00 | 185.00 | 185.00 | -7.50% | 30,560,600 |
| May 18, 2026 | 202.00 | 214.00 | 184.00 | 200.00 | 200.00 | -0.99% | 49,506,100 |
| May 13, 2026 | 196.00 | 222.00 | 196.00 | 202.00 | 202.00 | 2.02% | 32,396,700 |
| May 12, 2026 | 204.00 | 208.00 | 192.00 | 198.00 | 198.00 | -1.98% | 20,824,500 |
| May 11, 2026 | 206.00 | 210.00 | 198.00 | 202.00 | 202.00 | -1.94% | 29,138,800 |
| May 8, 2026 | 228.00 | 230.00 | 206.00 | 206.00 | 206.00 | -9.65% | 27,182,300 |
| May 7, 2026 | 232.00 | 238.00 | 228.00 | 228.00 | 228.00 | -0.87% | 16,339,300 |
| May 6, 2026 | 234.00 | 238.00 | 228.00 | 230.00 | 230.00 | - | 35,149,600 |
| May 5, 2026 | 222.00 | 230.00 | 216.00 | 230.00 | 230.00 | 4.55% | 21,729,900 |
| May 4, 2026 | 220.00 | 232.00 | 210.00 | 220.00 | 220.00 | - | 31,972,500 |
| Apr 30, 2026 | 230.00 | 230.00 | 210.00 | 220.00 | 220.00 | -4.35% | 34,113,100 |
| Apr 29, 2026 | 238.00 | 238.00 | 228.00 | 230.00 | 230.00 | - | 15,884,300 |
| Apr 28, 2026 | 232.00 | 240.00 | 222.00 | 230.00 | 230.00 | -1.71% | 23,103,100 |
| Apr 27, 2026 | 234.00 | 250.00 | 230.00 | 234.00 | 234.00 | - | 39,725,700 |
| Apr 24, 2026 | 258.00 | 260.00 | 234.00 | 234.00 | 234.00 | -11.36% | 54,963,400 |
| Apr 23, 2026 | 272.00 | 274.00 | 250.00 | 264.00 | 264.00 | -1.49% | 78,522,400 |
| Apr 22, 2026 | 262.00 | 274.00 | 258.00 | 268.00 | 268.00 | 2.29% | 81,130,000 |
| Apr 21, 2026 | 254.00 | 268.00 | 246.00 | 262.00 | 262.00 | 2.34% | 61,172,000 |
| Apr 20, 2026 | 264.00 | 272.00 | 254.00 | 256.00 | 256.00 | -3.03% | 63,720,300 |
| Apr 17, 2026 | 268.00 | 270.00 | 256.00 | 264.00 | 264.00 | - | 27,513,700 |
| Apr 16, 2026 | 266.00 | 284.00 | 264.00 | 264.00 | 264.00 | -0.75% | 75,101,200 |
| Apr 15, 2026 | 280.00 | 282.00 | 264.00 | 266.00 | 266.00 | -2.92% | 66,662,500 |
| Apr 14, 2026 | 266.00 | 278.00 | 266.00 | 274.00 | 274.00 | 5.38% | 125,227,400 |
| Apr 13, 2026 | 246.00 | 268.00 | 238.00 | 260.00 | 260.00 | 3.17% | 69,562,000 |
| Apr 10, 2026 | 252.00 | 270.00 | 252.00 | 252.00 | 252.00 | 0.80% | 118,331,700 |
| Apr 9, 2026 | 252.00 | 266.00 | 246.00 | 250.00 | 250.00 | -5.30% | 91,916,800 |
| Apr 8, 2026 | 250.00 | 266.00 | 236.00 | 264.00 | 264.00 | 14.78% | 231,362,400 |
| Apr 7, 2026 | 210.00 | 232.00 | 208.00 | 230.00 | 230.00 | 12.75% | 204,862,600 |
| Apr 6, 2026 | 200.00 | 216.00 | 190.00 | 204.00 | 204.00 | 2.00% | 89,880,900 |
| Apr 2, 2026 | 208.00 | 208.00 | 197.00 | 200.00 | 200.00 | -8.26% | 78,381,400 |
| Apr 1, 2026 | 194.00 | 220.00 | 192.00 | 218.00 | 218.00 | 17.20% | 271,557,800 |
| Mar 31, 2026 | 198.00 | 204.00 | 185.00 | 186.00 | 186.00 | -6.06% | 60,452,000 |
| Mar 30, 2026 | 189.00 | 200.00 | 182.00 | 198.00 | 198.00 | 2.06% | 44,753,400 |
| Mar 27, 2026 | 190.00 | 195.00 | 183.00 | 194.00 | 194.00 | 1.57% | 29,024,900 |
| Mar 26, 2026 | 206.00 | 206.00 | 187.00 | 191.00 | 191.00 | -5.45% | 61,224,000 |
| Mar 25, 2026 | 182.00 | 208.00 | 177.00 | 202.00 | 202.00 | 10.38% | 96,018,900 |
| Mar 17, 2026 | 195.00 | 202.00 | 182.00 | 183.00 | 183.00 | -3.17% | 88,099,700 |
| Mar 16, 2026 | 195.00 | 197.00 | 179.00 | 189.00 | 189.00 | -4.06% | 76,529,900 |
| Mar 13, 2026 | 212.00 | 212.00 | 193.00 | 197.00 | 197.00 | -8.80% | 101,618,500 |
| Mar 12, 2026 | 230.00 | 236.00 | 214.00 | 216.00 | 216.00 | -7.69% | 86,226,100 |