PT GTS Internasional Tbk (IDX:GTSI)
Indonesia
· Delayed Price · Currency is IDR 95.00
+2.00 (2.15%)
Sep 29, 2025, 3:49 PM WIB
PT GTS Internasional Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 90.00 | 98.00 | 87.00 | 93.00 | 93.00 | 3.33% | 231,337,100 |
| 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% | 56,151,200 |
| 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% | 134,743,400 |
| 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% | 274,840,600 |
| 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% | 1,700,900 |
| 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% | 110,200 |
| 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 | - | 130,200 |