PT GTS Internasional Tbk (IDX:GTSI)
Indonesia
· Delayed Price · Currency is IDR 234.00
+12.00 (5.41%)
At close: Dec 4, 2025
PT GTS Internasional Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 95.00 | 97.00 | 89.00 | 91.00 | 91.00 | -4.21% | 66,830,600 |
| Sep 29, 2025 | 95.00 | 97.00 | 92.00 | 95.00 | 95.00 | 2.15% | 97,950,100 |
| Sep 26, 2025 | 90.00 | 98.00 | 87.00 | 93.00 | 93.00 | 3.33% | 236,452,200 |
| Sep 25, 2025 | 86.00 | 92.00 | 86.00 | 90.00 | 90.00 | 8.43% | 154,678,200 |
| Sep 24, 2025 | 87.00 | 88.00 | 83.00 | 83.00 | 83.00 | -3.49% | 28,187,000 |
| Sep 23, 2025 | 88.00 | 89.00 | 84.00 | 86.00 | 86.00 | -1.15% | 46,578,900 |
| Sep 22, 2025 | 85.00 | 92.00 | 83.00 | 87.00 | 87.00 | 3.57% | 56,151,200 |
| Sep 19, 2025 | 87.00 | 87.00 | 83.00 | 84.00 | 84.00 | -2.33% | 37,448,600 |
| Sep 18, 2025 | 88.00 | 89.00 | 85.00 | 86.00 | 86.00 | -2.27% | 37,865,100 |
| Sep 17, 2025 | 91.00 | 91.00 | 87.00 | 88.00 | 88.00 | -3.30% | 39,755,200 |
| Sep 16, 2025 | 95.00 | 96.00 | 88.00 | 91.00 | 91.00 | -4.21% | 76,959,500 |
| Sep 15, 2025 | 93.00 | 98.00 | 91.00 | 95.00 | 95.00 | 2.15% | 54,663,900 |
| Sep 12, 2025 | 95.00 | 96.00 | 90.00 | 93.00 | 93.00 | -2.11% | 43,136,800 |
| Sep 11, 2025 | 93.00 | 100.00 | 93.00 | 95.00 | 95.00 | 2.15% | 93,512,300 |
| Sep 10, 2025 | 87.00 | 96.00 | 85.00 | 93.00 | 93.00 | 9.41% | 134,748,400 |
| Sep 9, 2025 | 83.00 | 92.00 | 80.00 | 85.00 | 85.00 | 2.41% | 117,488,600 |
| Sep 8, 2025 | 93.00 | 95.00 | 82.00 | 83.00 | 83.00 | -9.78% | 147,392,900 |
| Sep 4, 2025 | 97.00 | 97.00 | 90.00 | 92.00 | 92.00 | -2.13% | 66,359,100 |
| Sep 3, 2025 | 103.00 | 104.00 | 90.00 | 94.00 | 94.00 | -6.93% | 167,987,500 |
| Sep 2, 2025 | 104.00 | 111.00 | 100.00 | 101.00 | 101.00 | 1.00% | 274,840,400 |
| Sep 1, 2025 | 80.00 | 108.00 | 76.00 | 100.00 | 100.00 | 12.36% | 755,864,200 |
| Aug 29, 2025 | 96.00 | 105.00 | 79.00 | 89.00 | 89.00 | 8.54% | 635,124,200 |
| Aug 28, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 9.33% | 32,464,000 |
| Aug 27, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 8.70% | 43,095,900 |
| Aug 26, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 9.52% | 45,322,100 |
| Aug 25, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 8.62% | 33,977,400 |
| Aug 22, 2025 | 54.00 | 58.00 | 54.00 | 58.00 | 58.00 | 9.43% | 50,294,600 |
| Aug 21, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 15,473,600 |
| Aug 20, 2025 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | 3.92% | 35,853,200 |
| Aug 19, 2025 | 48.00 | 51.00 | 48.00 | 51.00 | 51.00 | 8.51% | 20,861,700 |
| Aug 15, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 4,143,200 |
| Aug 14, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 5,818,000 |
| Aug 13, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 3,246,800 |
| Aug 12, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 4,739,600 |
| Aug 11, 2025 | 45.00 | 48.00 | 45.00 | 47.00 | 47.00 | 6.82% | 5,174,600 |
| Aug 8, 2025 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | -8.33% | 4,686,700 |
| Aug 7, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2.13% | 24,718,300 |
| Aug 6, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 6.82% | 15,149,800 |
| Aug 5, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 7.32% | 6,429,400 |
| Aug 4, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 6,056,800 |
| Aug 1, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 2,875,400 |
| Jul 31, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 7,122,800 |
| Jul 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 1,616,100 |
| Jul 29, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 593,200 |
| Jul 28, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 1,933,800 |
| Jul 25, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 1,005,200 |
| Jul 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 550,600 |
| Jul 23, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 107,400 |
| Jul 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 2,047,100 |
| Jul 21, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 1,445,000 |
| Jul 18, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 2,917,900 |
| Jul 17, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 111,300 |
| Jul 16, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 301,200 |