PT GTS Internasional GTSI

IDX · Indonesia · Transportation

IDR 130.00-3.00 (-2.26%)

Market closed· Oct 2, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 135.00	+1.50%	IDR 133.00	IDR 136.00	IDR 129.00	7.46M
2026-10-01	IDR 133.00	-0.75%	IDR 134.00	IDR 135.00	IDR 127.00	13.84M
2026-09-30	IDR 134.00	0.00%	IDR 137.00	IDR 141.00	IDR 133.00	8.95M
2026-09-29	IDR 134.00	-2.90%	IDR 138.00	IDR 138.00	IDR 124.00	22.74M
2026-09-28	IDR 138.00	-6.12%	IDR 144.00	IDR 145.00	IDR 137.00	21.80M
2026-09-25	IDR 147.00	-3.29%	IDR 153.00	IDR 153.00	IDR 144.00	13.58M
2026-09-24	IDR 152.00	-1.30%	IDR 152.00	IDR 152.00	IDR 148.00	8.49M
2026-09-23	IDR 154.00	+3.36%	IDR 149.00	IDR 155.00	IDR 145.00	10.04M
2026-09-22	IDR 149.00	-6.88%	IDR 160.00	IDR 161.00	IDR 149.00	21.59M
2026-09-21	IDR 160.00	+8.84%	IDR 147.00	IDR 170.00	IDR 147.00	88.10M
2026-09-18	IDR 147.00	-2.00%	IDR 152.00	IDR 153.00	IDR 145.00	13.83M
2026-09-17	IDR 150.00	-1.96%	IDR 152.00	IDR 158.00	IDR 148.00	16.76M
2026-09-16	IDR 153.00	-3.16%	IDR 158.00	IDR 160.00	IDR 153.00	9.55M
2026-09-15	IDR 158.00	-0.63%	IDR 159.00	IDR 161.00	IDR 157.00	8.16M
2026-09-14	IDR 159.00	-3.64%	IDR 166.00	IDR 167.00	IDR 155.00	24.59M
2026-09-11	IDR 165.00	-1.20%	IDR 165.00	IDR 165.00	IDR 158.00	20.64M
2026-09-10	IDR 167.00	-4.57%	IDR 175.00	IDR 175.00	IDR 165.00	32.37M
2026-09-09	IDR 175.00	+4.79%	IDR 167.00	IDR 176.00	IDR 167.00	41.25M
2026-09-08	IDR 167.00	0.00%	IDR 167.00	IDR 169.00	IDR 165.00	13.77M
2026-09-07	IDR 167.00	-2.34%	IDR 171.00	IDR 172.00	IDR 165.00	26.33M
2026-09-04	IDR 171.00	-2.29%	IDR 175.00	IDR 179.00	IDR 170.00	36.53M
2026-09-03	IDR 175.00	0.00%	IDR 176.00	IDR 179.00	IDR 173.00	29.34M
2026-09-02	IDR 175.00	0.00%	IDR 177.00	IDR 183.00	IDR 173.00	62.80M
2026-09-01	IDR 175.00	+2.34%	IDR 173.00	IDR 177.00	IDR 171.00	33.91M
2026-08-31	IDR 171.00	+1.18%	IDR 169.00	IDR 175.00	IDR 166.00	42.88M
2026-08-28	IDR 169.00	-2.31%	IDR 173.00	IDR 176.00	IDR 168.00	21.37M
2026-08-27	IDR 173.00	+5.49%	IDR 163.00	IDR 174.00	IDR 160.00	24.22M
2026-08-26	IDR 164.00	-7.34%	IDR 177.00	IDR 177.00	IDR 164.00	65.97M
2026-08-24	IDR 177.00	-3.28%	IDR 184.00	IDR 184.00	IDR 177.00	26.88M
2026-08-21	IDR 183.00	-1.61%	IDR 186.00	IDR 188.00	IDR 160.00	56.62M
2026-08-20	IDR 186.00	-1.59%	IDR 191.00	IDR 193.00	IDR 186.00	50.13M
2026-08-19	IDR 189.00	+2.72%	IDR 184.00	IDR 190.00	IDR 180.00	40.88M
2026-08-18	IDR 184.00	+1.10%	IDR 182.00	IDR 188.00	IDR 182.00	31.88M
2026-08-14	IDR 182.00	+1.11%	IDR 181.00	IDR 183.00	IDR 175.00	18.22M
2026-08-13	IDR 180.00	-4.26%	IDR 188.00	IDR 188.00	IDR 178.00	40.33M
2026-08-12	IDR 188.00	+5.62%	IDR 178.00	IDR 188.00	IDR 178.00	48.43M
2026-08-11	IDR 178.00	-5.82%	IDR 188.00	IDR 189.00	IDR 173.00	76.39M
2026-08-10	IDR 189.00	-1.56%	IDR 192.00	IDR 194.00	IDR 185.00	61.87M
2026-08-07	IDR 192.00	-1.54%	IDR 196.00	IDR 197.00	IDR 187.00	136.08M
2026-08-06	IDR 195.00	+13.37%	IDR 174.00	IDR 199.00	IDR 170.00	291.22M
2026-08-05	IDR 172.00	+1.78%	IDR 169.00	IDR 182.00	IDR 166.00	187.60M
2026-08-04	IDR 169.00	+10.46%	IDR 154.00	IDR 180.00	IDR 152.00	285.39M
2026-08-03	IDR 153.00	0.00%	IDR 154.00	IDR 164.00	IDR 148.00	113.46M
2026-07-31	IDR 153.00	+8.51%	IDR 142.00	IDR 158.00	IDR 141.00	76.68M
2026-07-30	IDR 141.00	+2.92%	IDR 137.00	IDR 143.00	IDR 137.00	19.12M
2026-07-29	IDR 137.00	-4.20%	IDR 143.00	IDR 147.00	IDR 135.00	23.15M
2026-07-28	IDR 143.00	-3.38%	IDR 148.00	IDR 150.00	IDR 143.00	15.97M
2026-07-27	IDR 148.00	-2.63%	IDR 152.00	IDR 155.00	IDR 146.00	19.73M
2026-07-24	IDR 152.00	-6.17%	IDR 162.00	IDR 162.00	IDR 146.00	63.28M
2026-07-23	IDR 162.00	+1.89%	IDR 162.00	IDR 168.00	IDR 157.00	96.19M
2026-07-22	IDR 159.00	+3.92%	IDR 155.00	IDR 165.00	IDR 152.00	162.68M
2026-07-21	IDR 153.00	+5.52%	IDR 145.00	IDR 153.00	IDR 144.00	58.08M
2026-07-20	IDR 145.00	+2.84%	IDR 141.00	IDR 157.00	IDR 141.00	94.91M
2026-07-17	IDR 141.00	+1.44%	IDR 139.00	IDR 143.00	IDR 136.00	22.16M
2026-07-16	IDR 139.00	+3.73%	IDR 135.00	IDR 142.00	IDR 131.00	25.17M
2026-07-15	IDR 134.00	-3.60%	IDR 139.00	IDR 139.00	IDR 132.00	19.55M
2026-07-14	IDR 139.00	+6.11%	IDR 132.00	IDR 140.00	IDR 128.00	66.60M
2026-07-13	IDR 131.00	+6.50%	IDR 124.00	IDR 131.00	IDR 121.00	16.29M
2026-07-10	IDR 123.00	-0.81%	IDR 124.00	IDR 127.00	IDR 123.00	7.83M
2026-07-09	IDR 124.00	+0.81%	IDR 123.00	IDR 135.00	IDR 120.00	58.25M
2026-07-08	IDR 123.00	-4.65%	IDR 126.00	IDR 128.00	IDR 122.00	15.37M
2026-07-07	IDR 129.00	-2.27%	IDR 132.00	IDR 132.00	IDR 128.00	9.13M
2026-07-06	IDR 132.00	+2.33%	IDR 131.00	IDR 135.00	IDR 127.00	15.45M
2026-07-03	IDR 129.00	+3.20%	IDR 125.00	IDR 134.00	IDR 125.00	13.12M
2026-07-02	IDR 125.00	0.00%	IDR 125.00	IDR 131.00	IDR 123.00	8.65M
2026-07-01	IDR 125.00	+6.84%	IDR 118.00	IDR 127.00	IDR 116.00	13.99M
2026-06-30	IDR 117.00	-10.00%	IDR 128.00	IDR 128.00	IDR 117.00	19.91M
2026-06-29	IDR 130.00	-0.76%	IDR 132.00	IDR 132.00	IDR 124.00	8.04M
2026-06-26	IDR 131.00	-4.38%	IDR 137.00	IDR 139.00	IDR 126.00	24.82M
2026-06-25	IDR 137.00	+11.38%	IDR 123.00	IDR 137.00	IDR 123.00	20.67M
2026-06-24	IDR 123.00	-13.38%	IDR 144.00	IDR 145.00	IDR 122.00	43.40M
2026-06-23	IDR 142.00	+4.41%	IDR 135.00	IDR 142.00	IDR 131.00	16.66M
2026-06-22	IDR 136.00	-2.86%	IDR 140.00	IDR 143.00	IDR 132.00	20.46M
2026-06-19	IDR 140.00	+2.19%	IDR 137.00	IDR 144.00	IDR 136.00	17.57M
2026-06-18	IDR 137.00	0.00%	IDR 135.00	IDR 140.00	IDR 130.00	17.65M
2026-06-17	IDR 137.00	-3.52%	IDR 148.00	IDR 148.00	IDR 134.00	36.42M
2026-06-15	IDR 142.00	+5.97%	IDR 140.00	IDR 155.00	IDR 140.00	109.84M
2026-06-12	IDR 134.00	+8.06%	IDR 134.00	IDR 139.00	IDR 128.00	57.22M
2026-06-11	IDR 124.00	-5.34%	IDR 132.00	IDR 134.00	IDR 122.00	56.26M
2026-06-10	IDR 131.00	+7.38%	IDR 123.00	IDR 136.00	IDR 108.00	133.32M
2026-06-09	IDR 122.00	+20.79%	IDR 101.00	IDR 122.00	IDR 101.00	91.41M
2026-06-08	IDR 101.00	-7.34%	IDR 100.00	IDR 115.00	IDR 96.00	31.86M
2026-06-05	IDR 109.00	-3.54%	IDR 114.00	IDR 117.00	IDR 103.00	29.13M
2026-06-04	IDR 113.00	-8.13%	IDR 124.00	IDR 125.00	IDR 106.00	42.50M
2026-06-03	IDR 123.00	-12.14%	IDR 140.00	IDR 141.00	IDR 119.00	63.83M
2026-06-02	IDR 140.00	-11.39%	IDR 158.00	IDR 158.00	IDR 139.00	75.70M
2026-05-29	IDR 158.00	0.00%	IDR 158.00	IDR 164.00	IDR 157.00	17.12M
2026-05-28	IDR 158.00	0.00%	IDR 158.00	IDR 158.00	IDR 158.00	0
2026-05-27	IDR 158.00	0.00%	IDR 158.00	IDR 158.00	IDR 158.00	0
2026-05-26	IDR 158.00	-5.39%	IDR 168.00	IDR 173.00	IDR 158.00	21.20M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 135.00	+1.50%	IDR 133.00	IDR 136.00	IDR 129.00	7.46M
2026-10-01	IDR 133.00	-0.75%	IDR 134.00	IDR 135.00	IDR 127.00	13.84M
2026-09-30	IDR 134.00	0.00%	IDR 137.00	IDR 141.00	IDR 133.00	8.95M
2026-09-29	IDR 134.00	-2.90%	IDR 138.00	IDR 138.00	IDR 124.00	22.74M
2026-09-28	IDR 138.00	-6.12%	IDR 144.00	IDR 145.00	IDR 137.00	21.80M
2026-09-25	IDR 147.00	-3.29%	IDR 153.00	IDR 153.00	IDR 144.00	13.58M
2026-09-24	IDR 152.00	-1.30%	IDR 152.00	IDR 152.00	IDR 148.00	8.49M
2026-09-23	IDR 154.00	+3.36%	IDR 149.00	IDR 155.00	IDR 145.00	10.04M
2026-09-22	IDR 149.00	-6.88%	IDR 160.00	IDR 161.00	IDR 149.00	21.59M
2026-09-21	IDR 160.00	+8.84%	IDR 147.00	IDR 170.00	IDR 147.00	88.10M
2026-09-18	IDR 147.00	-2.00%	IDR 152.00	IDR 153.00	IDR 145.00	13.83M
2026-09-17	IDR 150.00	-1.96%	IDR 152.00	IDR 158.00	IDR 148.00	16.76M
2026-09-16	IDR 153.00	-3.16%	IDR 158.00	IDR 160.00	IDR 153.00	9.55M
2026-09-15	IDR 158.00	-0.63%	IDR 159.00	IDR 161.00	IDR 157.00	8.16M
2026-09-14	IDR 159.00	-3.64%	IDR 166.00	IDR 167.00	IDR 155.00	24.59M
2026-09-11	IDR 165.00	-1.20%	IDR 165.00	IDR 165.00	IDR 158.00	20.64M
2026-09-10	IDR 167.00	-4.57%	IDR 175.00	IDR 175.00	IDR 165.00	32.37M
2026-09-09	IDR 175.00	+4.79%	IDR 167.00	IDR 176.00	IDR 167.00	41.25M
2026-09-08	IDR 167.00	0.00%	IDR 167.00	IDR 169.00	IDR 165.00	13.77M
2026-09-07	IDR 167.00	-2.34%	IDR 171.00	IDR 172.00	IDR 165.00	26.33M
2026-09-04	IDR 171.00	-2.29%	IDR 175.00	IDR 179.00	IDR 170.00	36.53M
2026-09-03	IDR 175.00	0.00%	IDR 176.00	IDR 179.00	IDR 173.00	29.34M
2026-09-02	IDR 175.00	0.00%	IDR 177.00	IDR 183.00	IDR 173.00	62.80M
2026-09-01	IDR 175.00	+2.34%	IDR 173.00	IDR 177.00	IDR 171.00	33.91M
2026-08-31	IDR 171.00	+1.18%	IDR 169.00	IDR 175.00	IDR 166.00	42.88M
2026-08-28	IDR 169.00	-2.31%	IDR 173.00	IDR 176.00	IDR 168.00	21.37M
2026-08-27	IDR 173.00	+5.49%	IDR 163.00	IDR 174.00	IDR 160.00	24.22M
2026-08-26	IDR 164.00	-7.34%	IDR 177.00	IDR 177.00	IDR 164.00	65.97M
2026-08-24	IDR 177.00	-3.28%	IDR 184.00	IDR 184.00	IDR 177.00	26.88M
2026-08-21	IDR 183.00	-1.61%	IDR 186.00	IDR 188.00	IDR 160.00	56.62M
2026-08-20	IDR 186.00	-1.59%	IDR 191.00	IDR 193.00	IDR 186.00	50.13M
2026-08-19	IDR 189.00	+2.72%	IDR 184.00	IDR 190.00	IDR 180.00	40.88M
2026-08-18	IDR 184.00	+1.10%	IDR 182.00	IDR 188.00	IDR 182.00	31.88M
2026-08-14	IDR 182.00	+1.11%	IDR 181.00	IDR 183.00	IDR 175.00	18.22M
2026-08-13	IDR 180.00	-4.26%	IDR 188.00	IDR 188.00	IDR 178.00	40.33M
2026-08-12	IDR 188.00	+5.62%	IDR 178.00	IDR 188.00	IDR 178.00	48.43M
2026-08-11	IDR 178.00	-5.82%	IDR 188.00	IDR 189.00	IDR 173.00	76.39M
2026-08-10	IDR 189.00	-1.56%	IDR 192.00	IDR 194.00	IDR 185.00	61.87M
2026-08-07	IDR 192.00	-1.54%	IDR 196.00	IDR 197.00	IDR 187.00	136.08M
2026-08-06	IDR 195.00	+13.37%	IDR 174.00	IDR 199.00	IDR 170.00	291.22M
2026-08-05	IDR 172.00	+1.78%	IDR 169.00	IDR 182.00	IDR 166.00	187.60M
2026-08-04	IDR 169.00	+10.46%	IDR 154.00	IDR 180.00	IDR 152.00	285.39M
2026-08-03	IDR 153.00	0.00%	IDR 154.00	IDR 164.00	IDR 148.00	113.46M
2026-07-31	IDR 153.00	+8.51%	IDR 142.00	IDR 158.00	IDR 141.00	76.68M
2026-07-30	IDR 141.00	+2.92%	IDR 137.00	IDR 143.00	IDR 137.00	19.12M
2026-07-29	IDR 137.00	-4.20%	IDR 143.00	IDR 147.00	IDR 135.00	23.15M
2026-07-28	IDR 143.00	-3.38%	IDR 148.00	IDR 150.00	IDR 143.00	15.97M
2026-07-27	IDR 148.00	-2.63%	IDR 152.00	IDR 155.00	IDR 146.00	19.73M
2026-07-24	IDR 152.00	-6.17%	IDR 162.00	IDR 162.00	IDR 146.00	63.28M
2026-07-23	IDR 162.00	+1.89%	IDR 162.00	IDR 168.00	IDR 157.00	96.19M
2026-07-22	IDR 159.00	+3.92%	IDR 155.00	IDR 165.00	IDR 152.00	162.68M
2026-07-21	IDR 153.00	+5.52%	IDR 145.00	IDR 153.00	IDR 144.00	58.08M
2026-07-20	IDR 145.00	+2.84%	IDR 141.00	IDR 157.00	IDR 141.00	94.91M
2026-07-17	IDR 141.00	+1.44%	IDR 139.00	IDR 143.00	IDR 136.00	22.16M
2026-07-16	IDR 139.00	+3.73%	IDR 135.00	IDR 142.00	IDR 131.00	25.17M
2026-07-15	IDR 134.00	-3.60%	IDR 139.00	IDR 139.00	IDR 132.00	19.55M
2026-07-14	IDR 139.00	+6.11%	IDR 132.00	IDR 140.00	IDR 128.00	66.60M
2026-07-13	IDR 131.00	+6.50%	IDR 124.00	IDR 131.00	IDR 121.00	16.29M
2026-07-10	IDR 123.00	-0.81%	IDR 124.00	IDR 127.00	IDR 123.00	7.83M
2026-07-09	IDR 124.00	+0.81%	IDR 123.00	IDR 135.00	IDR 120.00	58.25M
2026-07-08	IDR 123.00	-4.65%	IDR 126.00	IDR 128.00	IDR 122.00	15.37M
2026-07-07	IDR 129.00	-2.27%	IDR 132.00	IDR 132.00	IDR 128.00	9.13M
2026-07-06	IDR 132.00	+2.33%	IDR 131.00	IDR 135.00	IDR 127.00	15.45M
2026-07-03	IDR 129.00	+3.20%	IDR 125.00	IDR 134.00	IDR 125.00	13.12M
2026-07-02	IDR 125.00	0.00%	IDR 125.00	IDR 131.00	IDR 123.00	8.65M
2026-07-01	IDR 125.00	+6.84%	IDR 118.00	IDR 127.00	IDR 116.00	13.99M
2026-06-30	IDR 117.00	-10.00%	IDR 128.00	IDR 128.00	IDR 117.00	19.91M
2026-06-29	IDR 130.00	-0.76%	IDR 132.00	IDR 132.00	IDR 124.00	8.04M
2026-06-26	IDR 131.00	-4.38%	IDR 137.00	IDR 139.00	IDR 126.00	24.82M
2026-06-25	IDR 137.00	+11.38%	IDR 123.00	IDR 137.00	IDR 123.00	20.67M
2026-06-24	IDR 123.00	-13.38%	IDR 144.00	IDR 145.00	IDR 122.00	43.40M
2026-06-23	IDR 142.00	+4.41%	IDR 135.00	IDR 142.00	IDR 131.00	16.66M
2026-06-22	IDR 136.00	-2.86%	IDR 140.00	IDR 143.00	IDR 132.00	20.46M
2026-06-19	IDR 140.00	+2.19%	IDR 137.00	IDR 144.00	IDR 136.00	17.57M
2026-06-18	IDR 137.00	0.00%	IDR 135.00	IDR 140.00	IDR 130.00	17.65M
2026-06-17	IDR 137.00	-3.52%	IDR 148.00	IDR 148.00	IDR 134.00	36.42M
2026-06-15	IDR 142.00	+5.97%	IDR 140.00	IDR 155.00	IDR 140.00	109.84M
2026-06-12	IDR 134.00	+8.06%	IDR 134.00	IDR 139.00	IDR 128.00	57.22M
2026-06-11	IDR 124.00	-5.34%	IDR 132.00	IDR 134.00	IDR 122.00	56.26M
2026-06-10	IDR 131.00	+7.38%	IDR 123.00	IDR 136.00	IDR 108.00	133.32M
2026-06-09	IDR 122.00	+20.79%	IDR 101.00	IDR 122.00	IDR 101.00	91.41M
2026-06-08	IDR 101.00	-7.34%	IDR 100.00	IDR 115.00	IDR 96.00	31.86M
2026-06-05	IDR 109.00	-3.54%	IDR 114.00	IDR 117.00	IDR 103.00	29.13M
2026-06-04	IDR 113.00	-8.13%	IDR 124.00	IDR 125.00	IDR 106.00	42.50M
2026-06-03	IDR 123.00	-12.14%	IDR 140.00	IDR 141.00	IDR 119.00	63.83M
2026-06-02	IDR 140.00	-11.39%	IDR 158.00	IDR 158.00	IDR 139.00	75.70M
2026-05-29	IDR 158.00	0.00%	IDR 158.00	IDR 164.00	IDR 157.00	17.12M
2026-05-28	IDR 158.00	0.00%	IDR 158.00	IDR 158.00	IDR 158.00	0
2026-05-27	IDR 158.00	0.00%	IDR 158.00	IDR 158.00	IDR 158.00	0
2026-05-26	IDR 158.00	-5.39%	IDR 168.00	IDR 173.00	IDR 158.00	21.20M