PT GTS Internasional(ID:GTSI)
Rp66.00-1.00 (-1.49%)
ID:GTSI
PT GTS Internasional historical prices
Rp66.00
At close:-1.00 (-1.49%)
PT GTS Internasional (GTSI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 67.00 | 73.00 | 65.00 | 66.00 | 66.00 | -1.49% | 31,079,100 | 1.15 |
| Nov 10, 2026 | 64.00 | 69.00 | 61.00 | 67.00 | 67.00 | +1.52% | 27,742,400 | 1.02 |
| Nov 09, 2026 | 65.00 | 68.00 | 62.00 | 62.00 | 62.00 | -6.06% | 32,756,301 | 1.19 |
| Nov 06, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -4.35% | 22,716,301 | 0.80 |
| Nov 05, 2026 | 67.00 | 73.00 | 67.00 | 69.00 | 69.00 | +4.55% | 56,711,699 | 2.00 |
| Nov 04, 2026 | 66.00 | 68.00 | 66.00 | 66.00 | 66.00 | -5.71% | 14,868,200 | 0.49 |
| Nov 03, 2026 | 76.00 | 79.00 | 70.00 | 70.00 | 70.00 | -6.67% | 12,664,200 | 0.36 |
| Nov 02, 2026 | 67.00 | 85.00 | 67.00 | 75.00 | 75.00 | +5.63% | 55,465,898 | 1.51 |
| Oct 30, 2026 | 76.00 | 76.00 | 71.00 | 71.00 | 71.00 | -6.58% | 15,891,500 | 0.39 |
| Oct 29, 2026 | 81.00 | 83.00 | 76.00 | 76.00 | 76.00 | -6.17% | 18,513,200 | 0.43 |
| Oct 28, 2026 | 87.00 | 87.00 | 80.00 | 81.00 | 81.00 | -5.81% | 28,781,800 | 0.66 |
| Oct 27, 2026 | 92.00 | 96.00 | 86.00 | 86.00 | 86.00 | -6.52% | 26,945,700 | 0.62 |
| Oct 26, 2026 | 99.00 | 102.00 | 92.00 | 92.00 | 92.00 | -6.12% | 31,097,000 | 0.72 |
| Oct 23, 2026 | 94.00 | 100.00 | 93.00 | 98.00 | 98.00 | +4.26% | 54,701,900 | 1.29 |
| Oct 22, 2026 | 88.00 | 99.00 | 85.00 | 94.00 | 94.00 | +3.30% | 35,730,800 | 0.85 |
| Oct 21, 2026 | 95.00 | 97.00 | 89.00 | 91.00 | 91.00 | -4.21% | 37,615,400 | 0.88 |
| Oct 20, 2026 | 87.00 | 97.00 | 87.00 | 95.00 | 95.00 | +2.15% | 54,079,000 | 1.25 |
| Oct 19, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -6.06% | 5,257,400 | 0.11 |
| Oct 16, 2026 | 99.00 | 103.00 | 99.00 | 99.00 | 99.00 | -14.66% | 19,016,100 | 0.41 |
| Oct 15, 2026 | 120.00 | 121.00 | 113.00 | 116.00 | 116.00 | -4.92% | 20,086,700 | 0.42 |
| Oct 14, 2026 | 121.00 | 127.00 | 120.00 | 122.00 | 122.00 | +0.83% | 8,215,900 | 0.17 |
| Oct 13, 2026 | 119.00 | 126.00 | 116.00 | 121.00 | 121.00 | +1.68% | 23,101,500 | 0.48 |
| Oct 12, 2026 | 129.00 | 130.00 | 117.00 | 119.00 | 119.00 | -7.03% | 19,707,800 | 0.41 |
| Oct 09, 2026 | 126.00 | 129.00 | 122.00 | 128.00 | 128.00 | +1.59% | 15,077,000 | 0.31 |
| Oct 08, 2026 | 138.00 | 140.00 | 125.00 | 126.00 | 126.00 | -8.70% | 24,554,900 | 0.51 |
| Oct 07, 2026 | 136.00 | 140.00 | 134.00 | 138.00 | 138.00 | +2.22% | 18,888,300 | 0.39 |
| Oct 06, 2026 | 130.00 | 139.00 | 130.00 | 135.00 | 135.00 | +3.85% | 26,236,900 | 0.54 |
| Oct 05, 2026 | 132.00 | 137.00 | 127.00 | 130.00 | 130.00 | 0.00% | 25,304,100 | 0.52 |
| Oct 02, 2026 | 133.00 | 136.00 | 129.00 | 130.00 | 130.00 | -2.26% | 12,719,000 | 0.26 |
| Oct 01, 2026 | 134.00 | 135.00 | 127.00 | 133.00 | 133.00 | -0.75% | 13,838,300 | 0.28 |
| Sep 30, 2026 | 137.00 | 141.00 | 133.00 | 134.00 | 134.00 | 0.00% | 8,951,800 | 0.18 |
| Sep 29, 2026 | 138.00 | 138.00 | 124.00 | 134.00 | 134.00 | -2.90% | 22,744,200 | 0.47 |
| Sep 28, 2026 | 144.00 | 145.00 | 137.00 | 138.00 | 138.00 | -6.12% | 21,796,600 | 0.45 |
| Sep 25, 2026 | 153.00 | 153.00 | 144.00 | 147.00 | 147.00 | -3.29% | 13,576,700 | 0.28 |
| Sep 24, 2026 | 152.00 | 152.00 | 148.00 | 152.00 | 152.00 | -1.30% | 8,493,100 | 0.17 |
| Sep 23, 2026 | 149.00 | 155.00 | 145.00 | 154.00 | 154.00 | +3.36% | 10,040,000 | 0.21 |
| Sep 22, 2026 | 160.00 | 161.00 | 149.00 | 149.00 | 149.00 | -6.88% | 21,592,200 | 0.44 |
| Sep 21, 2026 | 147.00 | 170.00 | 147.00 | 160.00 | 160.00 | +8.84% | 88,102,100 | 1.83 |
| Sep 18, 2026 | 152.00 | 153.00 | 145.00 | 147.00 | 147.00 | -2.00% | 13,825,900 | 0.29 |
| Sep 17, 2026 | 152.00 | 158.00 | 148.00 | 150.00 | 150.00 | -1.96% | 16,757,699 | 0.35 |
| Sep 16, 2026 | 158.00 | 160.00 | 153.00 | 153.00 | 153.00 | -3.16% | 9,554,300 | 0.20 |
| Sep 15, 2026 | 159.00 | 161.00 | 157.00 | 158.00 | 158.00 | -0.63% | 8,156,200 | 0.17 |
| Sep 14, 2026 | 166.00 | 167.00 | 155.00 | 159.00 | 159.00 | -3.64% | 24,594,700 | 0.51 |
| Sep 11, 2026 | 165.00 | 165.00 | 158.00 | 165.00 | 165.00 | -1.20% | 20,642,300 | 0.43 |
| Sep 10, 2026 | 175.00 | 175.00 | 165.00 | 167.00 | 167.00 | -4.57% | 32,372,900 | 0.65 |
| Sep 09, 2026 | 167.00 | 176.00 | 167.00 | 175.00 | 175.00 | +4.79% | 41,248,100 | 0.83 |
| Sep 08, 2026 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | 0.00% | 13,771,100 | 0.27 |
| Sep 07, 2026 | 171.00 | 172.00 | 165.00 | 167.00 | 167.00 | -2.34% | 26,328,000 | 0.50 |
| Sep 04, 2026 | 175.00 | 179.00 | 170.00 | 171.00 | 171.00 | -2.29% | 36,530,200 | 0.69 |
| Sep 03, 2026 | 176.00 | 179.00 | 173.00 | 175.00 | 175.00 | 0.00% | 29,338,700 | 0.55 |
