Stock listing
IDX:GTSI PT GTS Internasional Saham
Follow PT GTS Internasional into a list and get an email when it puts out news.
Share price · IDX:GTSI
75.00 IDR +4.00 (+5.6%)
Close on Nov 2, 2026
- Day range
- 67.00 – 84.00 IDRNov 2, 2026
- Volume
- 55.47M sharesNov 2, 2026
- Market cap
- 1.19T IDRAt the close on Nov 2, 2026 · price × 15.82B shares outstanding
- 52-week range
- 67.00 – 520.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 6.69B IDRMedian day 25.77M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:GTSI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 75.00 | +4.00 | +5.6% | 67.00 | 84.00 | 67.00 | 55,465,900 | |
| 71.00 | -5.00 | -6.6% | 76.00 | 76.00 | 71.00 | 15,891,500 | |
| 76.00 | -5.00 | -6.2% | 81.00 | 83.00 | 76.00 | 18,513,200 | |
| 81.00 | -5.00 | -5.8% | 87.00 | 87.00 | 80.00 | 28,781,800 | |
| 86.00 | -6.00 | -6.5% | 92.00 | 96.00 | 86.00 | 26,945,700 | |
| 92.00 | -6.00 | -6.1% | 99.00 | 102.00 | 92.00 | 31,097,000 | |
| 98.00 | +4.00 | +4.3% | 94.00 | 100.00 | 93.00 | 54,701,900 | |
| 94.00 | +3.00 | +3.3% | 88.00 | 99.00 | 85.00 | 35,730,800 | |
| 91.00 | -4.00 | -4.2% | 95.00 | 97.00 | 89.00 | 37,615,400 | |
| 95.00 | +2.00 | +2.2% | 87.00 | 97.00 | 87.00 | 54,079,000 | |
| 93.00 | -6.00 | -6.1% | 93.00 | 93.00 | 93.00 | 5,257,400 | |
| 99.00 | -17.00 | -14.7% | 99.00 | 103.00 | 99.00 | 20,234,700 | |
| 116.00 | -6.00 | -4.9% | 120.00 | 121.00 | 113.00 | 20,086,700 | |
| 122.00 | +1.00 | +0.8% | 121.00 | 127.00 | 120.00 | 8,215,900 | |
| 121.00 | +2.00 | +1.7% | 119.00 | 126.00 | 116.00 | 23,101,500 | |
| 119.00 | -9.00 | -7.0% | 129.00 | 130.00 | 117.00 | 19,707,800 | |
| 128.00 | +2.00 | +1.6% | 126.00 | 129.00 | 122.00 | 15,077,000 | |
| 126.00 | -12.00 | -8.7% | 138.00 | 140.00 | 125.00 | 24,554,900 | |
| 138.00 | +3.00 | +2.2% | 136.00 | 140.00 | 134.00 | 18,888,300 | |
| 135.00 | +5.00 | +3.8% | 130.00 | 139.00 | 130.00 | 26,236,900 | |
| 130.00 | 0.00 | 0.0% | 132.00 | 137.00 | 127.00 | 25,299,500 | |
| 130.00 | -3.00 | -2.3% | 133.00 | 136.00 | 129.00 | 12,719,000 | |
| 133.00 | -1.00 | -0.7% | 134.00 | 135.00 | 127.00 | 13,838,300 | |
| 134.00 | 0.00 | 0.0% | 137.00 | 141.00 | 133.00 | 8,951,800 | |
| 134.00 | -4.00 | -2.9% | 138.00 | 138.00 | 124.00 | 22,744,200 | |
| 138.00 | -9.00 | -6.1% | 144.00 | 145.00 | 137.00 | 21,796,600 | |
| 147.00 | -5.00 | -3.3% | 153.00 | 153.00 | 144.00 | 13,576,700 | |
| 152.00 | -2.00 | -1.3% | 152.00 | 152.00 | 148.00 | 8,493,100 | |
| 154.00 | +5.00 | +3.4% | 149.00 | 155.00 | 145.00 | 10,040,000 | |
| 149.00 | -11.00 | -6.9% | 160.00 | 161.00 | 149.00 | 21,592,200 | |
| 160.00 | +13.00 | +8.8% | 147.00 | 170.00 | 147.00 | 88,102,100 | |
| 147.00 | -3.00 | -2.0% | 152.00 | 153.00 | 145.00 | 13,825,900 | |
| 150.00 | -3.00 | -2.0% | 152.00 | 158.00 | 148.00 | 16,757,700 | |
| 153.00 | -5.00 | -3.2% | 158.00 | 160.00 | 153.00 | 9,554,300 | |
| 158.00 | -1.00 | -0.6% | 159.00 | 161.00 | 157.00 | 8,156,200 | |
| 159.00 | -6.00 | -3.6% | 166.00 | 167.00 | 155.00 | 24,594,700 | |
| 165.00 | -2.00 | -1.2% | 165.00 | 165.00 | 158.00 | 20,642,300 | |
| 167.00 | -8.00 | -4.6% | 175.00 | 175.00 | 165.00 | 32,372,900 | |
| 175.00 | +8.00 | +4.8% | 167.00 | 176.00 | 167.00 | 41,248,100 | |
| 167.00 | 0.00 | 0.0% | 167.00 | 169.00 | 165.00 | 13,771,100 | |
| 167.00 | -4.00 | -2.3% | 171.00 | 172.00 | 165.00 | 26,328,000 | |
| 171.00 | -4.00 | -2.3% | 175.00 | 179.00 | 170.00 | 36,530,200 | |
| 175.00 | 0.00 | 0.0% | 176.00 | 179.00 | 173.00 | 29,338,700 | |
| 175.00 | 0.00 | 0.0% | 177.00 | 183.00 | 173.00 | 62,803,900 | |
| 175.00 | +4.00 | +2.3% | 173.00 | 177.00 | 171.00 | 33,910,300 | |
| 171.00 | +2.00 | +1.2% | 169.00 | 175.00 | 166.00 | 42,879,700 | |
| 169.00 | -4.00 | -2.3% | 173.00 | 176.00 | 168.00 | 21,369,000 | |
| 173.00 | +9.00 | +5.5% | 163.00 | 174.00 | 160.00 | 24,223,500 | |
| 164.00 | -13.00 | -7.3% | 177.00 | 177.00 | 164.00 | 65,966,300 | |
| 177.00 | 0.00 | 0.0% | 177.00 | 177.00 | 177.00 | 0 | |
| 177.00 | -6.00 | -3.3% | 184.00 | 184.00 | 177.00 | 26,879,200 | |
| 183.00 | -3.00 | -1.6% | 186.00 | 188.00 | 160.00 | 56,620,400 | |
| 186.00 | -3.00 | -1.6% | 191.00 | 193.00 | 186.00 | 50,127,200 | |
| 189.00 | +5.00 | +2.7% | 184.00 | 190.00 | 180.00 | 40,881,900 | |
| 184.00 | +2.00 | +1.1% | 182.00 | 188.00 | 182.00 | 31,883,200 | |
| 182.00 | 0.00 | 0.0% | 182.00 | 182.00 | 182.00 | 0 | |
| 182.00 | +2.00 | +1.1% | 181.00 | 183.00 | 175.00 | 18,216,500 | |
| 180.00 | -8.00 | -4.3% | 188.00 | 188.00 | 178.00 | 40,333,900 | |
| 188.00 | +10.00 | +5.6% | 178.00 | 188.00 | 178.00 | 48,432,400 | |
| 178.00 | -11.00 | -5.8% | 188.00 | 189.00 | 173.00 | 76,389,800 | |
| 189.00 | -3.00 | -1.6% | 192.00 | 194.00 | 185.00 | 61,865,000 | |
| 192.00 | -3.00 | -1.5% | 196.00 | 197.00 | 187.00 | 136,076,500 | |
| 195.00 | +23.00 | +13.4% | 174.00 | 199.00 | 170.00 | 291,216,000 | |
| 172.00 | +3.00 | +1.8% | 169.00 | 182.00 | 166.00 | 187,595,400 | |
| 169.00 | +16.00 | +10.5% | 154.00 | 180.00 | 152.00 | 285,387,400 | |
| 153.00 | 0.00 | 0.0% | 154.00 | 164.00 | 148.00 | 113,459,600 |
- Ticker
- IDX:GTSI
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 29, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 28, 2026
Closed 76.00 (-6.2%) on Oct 29, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Oct 15, 2026
Closed 99.00 (-14.7%) on Oct 16, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 135.00 (+3.8%) on Oct 6, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 26, 2026
Closed 130.00 (-0.8%) on Jun 29, 2026
Press Release: GTSI Records 32.25% Asset Growth, Strengthens National Energy Distribution Services
Jun 26, 2026
Closed 131.00 (-4.4%) on Jun 26, 2026
(Correction)
Jun 24, 2026
Closed 137.00 (+11.4%) on Jun 25, 2026
Press Release: Serving the Bintuni Papua LNG Terminal, GTSI Strengthens Its Commitment to National Energy Distribution
Jun 8, 2026
Closed 122.00 (+20.8%) on Jun 9, 2026
Submission of Sustainability Report
Jun 3, 2026
Closed 113.00 (-8.1%) on Jun 4, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 19, 2026
Closed 183.00 (-1.1%) on May 20, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Mar 2, 2026
Closed 314.00 (+17.2%) on Mar 3, 2026
PT GTS Internasional on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 29, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT GTS Internasional.