PT GTS Internasional Tbk (IDX:GTSI)
Indonesia
· Delayed Price · Currency is IDR 234.00
-26.00 (-10.00%)
At close: Mar 9, 2026
PT GTS Internasional Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 244.00 | 246.00 | 222.00 | 236.00 | - | -9.23% | 118,594,400 |
| Mar 6, 2026 | 280.00 | 286.00 | 250.00 | 260.00 | 260.00 | -5.80% | 122,742,700 |
| Mar 5, 2026 | 282.00 | 294.00 | 274.00 | 276.00 | 276.00 | 0.73% | 97,272,400 |
| Mar 4, 2026 | 318.00 | 322.00 | 270.00 | 274.00 | 274.00 | -12.74% | 382,162,400 |
| Mar 3, 2026 | 278.00 | 332.00 | 276.00 | 314.00 | 314.00 | 17.16% | 603,796,800 |
| Mar 2, 2026 | 310.00 | 324.00 | 264.00 | 268.00 | 268.00 | -13.55% | 239,520,000 |
| Feb 27, 2026 | 290.00 | 312.00 | 280.00 | 310.00 | 310.00 | 3.33% | 108,783,900 |
| Feb 26, 2026 | 314.00 | 334.00 | 292.00 | 300.00 | 300.00 | -3.23% | 164,310,900 |
| Feb 25, 2026 | 320.00 | 328.00 | 306.00 | 310.00 | 310.00 | -1.90% | 94,769,600 |
| Feb 24, 2026 | 336.00 | 340.00 | 312.00 | 316.00 | 316.00 | -5.39% | 179,176,500 |
| Feb 23, 2026 | 328.00 | 348.00 | 326.00 | 334.00 | 334.00 | 3.73% | 211,879,900 |
| Feb 20, 2026 | 332.00 | 334.00 | 318.00 | 322.00 | 322.00 | -3.01% | 88,457,600 |
| Feb 19, 2026 | 350.00 | 350.00 | 326.00 | 332.00 | 332.00 | -3.49% | 216,355,800 |
| Feb 18, 2026 | 310.00 | 344.00 | 308.00 | 344.00 | 344.00 | 13.91% | 489,226,200 |
| Feb 13, 2026 | 298.00 | 320.00 | 290.00 | 302.00 | 302.00 | 1.34% | 172,143,700 |
| Feb 12, 2026 | 316.00 | 320.00 | 298.00 | 298.00 | 298.00 | -5.10% | 150,646,300 |
| Feb 11, 2026 | 304.00 | 316.00 | 294.00 | 314.00 | 314.00 | 5.37% | 295,521,500 |
| Feb 10, 2026 | 280.00 | 306.00 | 278.00 | 298.00 | 298.00 | 7.97% | 173,230,200 |
| Feb 9, 2026 | 276.00 | 282.00 | 254.00 | 276.00 | 276.00 | 6.15% | 96,322,100 |
| Feb 6, 2026 | 276.00 | 286.00 | 258.00 | 260.00 | 260.00 | -10.34% | 91,034,600 |
| Feb 5, 2026 | 284.00 | 304.00 | 282.00 | 290.00 | 290.00 | 2.11% | 129,969,500 |
| Feb 4, 2026 | 296.00 | 326.00 | 274.00 | 284.00 | 284.00 | -4.05% | 657,549,300 |
| Feb 3, 2026 | 204.00 | 296.00 | 204.00 | 296.00 | 296.00 | 24.37% | 409,488,800 |
| Feb 2, 2026 | 278.00 | 278.00 | 238.00 | 238.00 | 238.00 | -15.00% | 188,750,300 |
| Jan 30, 2026 | 320.00 | 328.00 | 280.00 | 280.00 | 280.00 | -8.50% | 290,227,700 |
| Jan 29, 2026 | 296.00 | 320.00 | 280.00 | 306.00 | 306.00 | -6.71% | 535,546,100 |
| Jan 28, 2026 | 328.00 | 356.00 | 328.00 | 328.00 | 328.00 | -14.58% | 306,929,100 |
| Jan 27, 2026 | 318.00 | 394.00 | 302.00 | 384.00 | 384.00 | 20.75% | 380,757,000 |
| Jan 26, 2026 | 380.00 | 396.00 | 316.00 | 318.00 | 318.00 | -14.05% | 324,813,300 |
| Jan 23, 2026 | 400.00 | 400.00 | 352.00 | 370.00 | 370.00 | -8.87% | 286,166,100 |
| Jan 22, 2026 | 456.00 | 466.00 | 390.00 | 406.00 | 406.00 | -9.78% | 375,802,300 |
| Jan 21, 2026 | 470.00 | 480.00 | 444.00 | 450.00 | 450.00 | -4.66% | 277,213,500 |
| Jan 20, 2026 | 452.00 | 478.00 | 434.00 | 472.00 | 472.00 | 4.42% | 447,653,500 |
| Jan 19, 2026 | 468.00 | 470.00 | 428.00 | 452.00 | 452.00 | -2.16% | 241,121,300 |
| Jan 15, 2026 | 440.00 | 486.00 | 440.00 | 462.00 | 462.00 | 6.94% | 608,000,500 |
| Jan 14, 2026 | 408.00 | 434.00 | 394.00 | 432.00 | 432.00 | 9.64% | 445,214,200 |
| Jan 13, 2026 | 438.00 | 456.00 | 378.00 | 394.00 | 394.00 | -10.05% | 426,741,500 |
| Jan 12, 2026 | 474.00 | 505.00 | 404.00 | 438.00 | 438.00 | -7.59% | 533,149,200 |
| Jan 9, 2026 | 482.00 | 520.00 | 458.00 | 474.00 | 474.00 | -1.25% | 786,345,300 |
| Jan 8, 2026 | 404.00 | 486.00 | 386.00 | 480.00 | 480.00 | 18.81% | 693,335,600 |
| Jan 7, 2026 | 406.00 | 424.00 | 388.00 | 404.00 | 404.00 | 1.00% | 312,989,500 |
| Jan 6, 2026 | 414.00 | 444.00 | 372.00 | 400.00 | 400.00 | - | 931,698,400 |
| Jan 5, 2026 | 396.00 | 400.00 | 352.00 | 400.00 | 400.00 | 25.00% | 878,442,500 |
| Jan 2, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 9.59% | 52,908,000 |
| Dec 30, 2025 | 270.00 | 294.00 | 270.00 | 292.00 | 292.00 | 8.96% | 57,679,700 |
| Dec 29, 2025 | 250.00 | 268.00 | 250.00 | 268.00 | 268.00 | 9.84% | 55,330,700 |
| Dec 24, 2025 | 260.00 | 260.00 | 244.00 | 244.00 | 244.00 | -3.94% | 35,617,100 |
| Dec 23, 2025 | 236.00 | 254.00 | 236.00 | 254.00 | 254.00 | 7.63% | 49,725,500 |
| Dec 22, 2025 | 246.00 | 246.00 | 236.00 | 236.00 | 236.00 | -9.92% | 120,351,000 |
| Dec 19, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -9.66% | 60,945,900 |
| Dec 10, 2025 | 232.00 | 294.00 | 232.00 | 290.00 | 290.00 | 22.88% | 2,092,278,600 |
| Dec 9, 2025 | 244.00 | 250.00 | 224.00 | 236.00 | 236.00 | -3.28% | 528,627,300 |
| Dec 8, 2025 | 234.00 | 256.00 | 212.00 | 244.00 | 244.00 | 4.27% | 927,351,500 |
| Dec 4, 2025 | 216.00 | 264.00 | 204.00 | 234.00 | 234.00 | 5.41% | 2,643,489,900 |
| Dec 3, 2025 | 173.00 | 224.00 | 165.00 | 222.00 | 222.00 | 28.32% | 2,674,045,000 |
| Dec 2, 2025 | 185.00 | 210.00 | 173.00 | 173.00 | 173.00 | -3.35% | 1,936,089,000 |
| Dec 1, 2025 | 140.00 | 185.00 | 139.00 | 179.00 | 179.00 | 28.78% | 1,602,463,000 |
| Nov 28, 2025 | 137.00 | 142.00 | 130.00 | 139.00 | 139.00 | 2.96% | 328,677,000 |
| Nov 27, 2025 | 132.00 | 154.00 | 130.00 | 135.00 | 135.00 | 2.27% | 1,421,734,000 |
| Nov 26, 2025 | 133.00 | 136.00 | 128.00 | 132.00 | 132.00 | -0.75% | 220,288,200 |
| Nov 25, 2025 | 137.00 | 143.00 | 132.00 | 133.00 | 133.00 | -1.48% | 527,845,900 |
| Nov 24, 2025 | 132.00 | 136.00 | 126.00 | 135.00 | 135.00 | 3.85% | 275,220,800 |
| Nov 21, 2025 | 133.00 | 133.00 | 124.00 | 130.00 | 130.00 | -1.52% | 241,919,800 |
| Nov 20, 2025 | 120.00 | 142.00 | 120.00 | 132.00 | 132.00 | 10.92% | 1,542,247,000 |
| Nov 19, 2025 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | - | 75,917,700 |
| Nov 18, 2025 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 55,891,100 |
| Nov 17, 2025 | 120.00 | 124.00 | 118.00 | 120.00 | 120.00 | - | 93,127,100 |
| Nov 14, 2025 | 122.00 | 123.00 | 118.00 | 120.00 | 120.00 | -1.64% | 79,574,200 |
| Nov 13, 2025 | 118.00 | 127.00 | 118.00 | 122.00 | 122.00 | 3.39% | 227,769,900 |
| Nov 12, 2025 | 121.00 | 122.00 | 117.00 | 118.00 | 118.00 | -2.48% | 160,297,800 |
| Nov 11, 2025 | 124.00 | 125.00 | 120.00 | 121.00 | 121.00 | -1.63% | 142,689,100 |
| Nov 10, 2025 | 124.00 | 128.00 | 121.00 | 123.00 | 123.00 | - | 130,123,600 |
| Nov 7, 2025 | 123.00 | 125.00 | 120.00 | 123.00 | 123.00 | - | 82,237,400 |
| Nov 6, 2025 | 124.00 | 127.00 | 122.00 | 123.00 | 123.00 | -0.81% | 53,614,600 |
| Nov 5, 2025 | 123.00 | 132.00 | 122.00 | 124.00 | 124.00 | 0.81% | 143,266,700 |
| Nov 4, 2025 | 127.00 | 129.00 | 122.00 | 123.00 | 123.00 | -3.15% | 89,323,800 |
| Nov 3, 2025 | 127.00 | 132.00 | 125.00 | 127.00 | 127.00 | - | 110,686,000 |
| Oct 31, 2025 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | -3.79% | 130,018,800 |
| Oct 30, 2025 | 131.00 | 134.00 | 126.00 | 132.00 | 132.00 | 1.54% | 135,843,200 |
| Oct 29, 2025 | 135.00 | 139.00 | 129.00 | 130.00 | 130.00 | -6.47% | 354,913,500 |
| Oct 28, 2025 | 120.00 | 139.00 | 114.00 | 139.00 | 139.00 | 15.83% | 828,364,500 |
| Oct 27, 2025 | 128.00 | 132.00 | 115.00 | 120.00 | 120.00 | -5.51% | 303,517,600 |
| Oct 24, 2025 | 128.00 | 139.00 | 126.00 | 127.00 | 127.00 | 0.79% | 366,079,200 |
| Oct 23, 2025 | 135.00 | 136.00 | 126.00 | 126.00 | 126.00 | -5.26% | 249,220,200 |
| Oct 22, 2025 | 136.00 | 142.00 | 121.00 | 133.00 | 133.00 | -2.21% | 835,375,600 |
| Oct 21, 2025 | 143.00 | 169.00 | 133.00 | 136.00 | 136.00 | -2.16% | 2,546,253,000 |
| Oct 20, 2025 | 113.00 | 139.00 | 108.00 | 139.00 | 139.00 | 34.95% | 3,202,040,000 |
| Oct 17, 2025 | 115.00 | 119.00 | 96.00 | 103.00 | 103.00 | 7.29% | 729,435,400 |
| Oct 16, 2025 | 98.00 | 99.00 | 93.00 | 96.00 | 96.00 | 1.05% | 49,419,700 |
| Oct 15, 2025 | 94.00 | 96.00 | 89.00 | 95.00 | 95.00 | 1.06% | 78,555,100 |
| Oct 14, 2025 | 98.00 | 100.00 | 87.00 | 94.00 | 94.00 | -4.08% | 157,858,000 |
| Oct 13, 2025 | 96.00 | 102.00 | 95.00 | 98.00 | 98.00 | -2.00% | 121,894,000 |
| Oct 10, 2025 | 99.00 | 102.00 | 98.00 | 100.00 | 100.00 | 2.04% | 66,210,000 |
| Oct 9, 2025 | 99.00 | 105.00 | 95.00 | 98.00 | 98.00 | -1.01% | 120,249,200 |
| Oct 8, 2025 | 106.00 | 112.00 | 97.00 | 99.00 | 99.00 | -5.71% | 210,245,300 |
| Oct 7, 2025 | 114.00 | 115.00 | 105.00 | 105.00 | 105.00 | -7.89% | 218,501,600 |
| Oct 6, 2025 | 102.00 | 119.00 | 101.00 | 114.00 | 114.00 | 14.00% | 1,000,658,000 |
| Oct 3, 2025 | 107.00 | 107.00 | 98.00 | 100.00 | 100.00 | -9.09% | 308,219,200 |
| Oct 2, 2025 | 96.00 | 119.00 | 93.00 | 110.00 | 110.00 | 18.28% | 1,602,371,000 |
| Oct 1, 2025 | 91.00 | 97.00 | 90.00 | 93.00 | 93.00 | 2.20% | 86,097,500 |