Efek Terdaftar

GTS INTERNASIONAL TBK, PT

Security name
GTS INTERNASIONAL Tbk
Issuer
GTS INTERNASIONAL TBK, PT
ISIN Code
ID1000163306
Short Code
GTSI
Type
Saham Biasa
Listing Date
September 08, 2021
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
2,400,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHER SECTORS
Number of Securities
15,819,142,767 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 46 46 44 44 51,732 230,875,200 170
07 Jan 2025 44 44 41 42 88,066 369,054,300 118
08 Jan 2025 41 44 41 44 56,633 237,634,300 135
09 Jan 2025 44 44 43 44 49,721 218,731,900 122
10 Jan 2025 43 43 42 42 9,159 38,805,400 55
13 Jan 2025 42 42 39 40 10,990 44,357,500 108
14 Jan 2025 40 40 39 39 6,187 24,198,200 82
15 Jan 2025 39 40 39 40 43,031 169,783,200 56
16 Jan 2025 40 42 40 42 23,332 93,671,500 43
17 Jan 2025 43 44 43 44 14,597 64,181,200 88
20 Jan 2025 44 44 44 44 9,595 42,218,000 84
21 Jan 2025 44 44 40 40 18,443 75,270,400 68
22 Jan 2025 40 40 40 40 11,992 47,968,000 65
23 Jan 2025 40 40 40 40 3,498 13,992,000 46
24 Jan 2025 40 40 40 40 3,850 15,400,000 20
30 Jan 2025 41 42 41 42 9,572 39,387,300 78
31 Jan 2025 45 45 45 45 9,175 41,287,500 93
03 Feb 2025 45 45 43 43 8,978 39,584,400 105
04 Feb 2025 43 44 42 42 13,763 58,005,500 68
05 Feb 2025 42 42 42 42 5,477 23,003,400 28
06 Feb 2025 43 43 42 42 6,954 29,461,800 33
07 Feb 2025 42 43 42 43 12,075 50,768,400 35
10 Feb 2025 44 44 43 43 1,489 6,512,100 46
11 Feb 2025 43 44 43 44 73,689 323,012,700 75
12 Feb 2025 44 44 43 44 10,449 45,951,100 42
13 Feb 2025 43 44 43 44 2,550 10,975,200 26
14 Feb 2025 44 44 44 44 1,234 5,429,600 21
17 Feb 2025 43 43 42 42 4,952 20,923,400 47
18 Feb 2025 42 43 42 43 5,356 22,668,100 56
19 Feb 2025 43 43 42 42 14,057 59,164,100 31
20 Feb 2025 42 42 38 38 65,027 249,867,400 66
21 Feb 2025 39 40 39 40 2,913 11,594,700 37
24 Feb 2025 40 41 40 40 2,128 8,547,300 57
25 Feb 2025 40 41 40 41 1,962 7,850,100 29
26 Feb 2025 41 41 40 40 7,270 29,390,000 23
27 Feb 2025 40 40 40 40 6,839 27,356,000 40
28 Feb 2025 40 40 39 39 14,733 57,762,000 43
03 Mar 2025 40 40 39 39 8,084 32,236,000 31
04 Mar 2025 39 40 39 39 7,643 29,808,600 40
05 Mar 2025 38 39 38 39 37,253 141,627,700 76
06 Mar 2025 39 39 38 38 1,340 5,171,000 37
07 Mar 2025 38 38 38 38 3,812 14,485,600 43
10 Mar 2025 38 39 38 39 16,094 61,171,200 45
11 Mar 2025 38 39 38 39 6,976 26,561,900 61
12 Mar 2025 38 39 38 39 5,439 20,669,200 42
13 Mar 2025 38 38 37 38 13,254 50,262,900 41
14 Mar 2025 38 38 38 38 1,734 6,589,200 32
17 Mar 2025 38 38 37 38 2,918 11,067,100 45
18 Mar 2025 38 38 36 37 4,886 18,038,700 42
19 Mar 2025 38 40 38 40 34,455 136,458,800 140
20 Mar 2025 38 38 38 38 13,570 51,566,000 87
21 Mar 2025 38 38 38 38 18,826 71,538,800 32
24 Mar 2025 38 38 37 37 6,386 23,879,500 51
25 Mar 2025 37 37 37 37 5,597 20,708,900 47
26 Mar 2025 37 38 37 38 20,645 77,441,000 72
27 Mar 2025 38 38 37 38 9,222 35,040,600 44
08 Apr 2025 35 35 35 35 14,918 52,213,000 65
09 Apr 2025 35 36 35 36 5,568 19,649,100 49
10 Apr 2025 37 37 37 37 7,726 28,586,200 44
11 Apr 2025 37 37 37 37 2,884 10,670,800 46
14 Apr 2025 37 37 37 37 3,393 12,554,100 54
15 Apr 2025 37 38 37 38 4,084 15,334,400 65
16 Apr 2025 39 40 39 40 19,276 76,029,300 86
17 Apr 2025 41 41 41 41 10,730 43,993,000 76
21 Apr 2025 43 44 43 44 7,773 34,018,000 80
22 Apr 2025 45 46 45 45 20,004 90,469,900 153
23 Apr 2025 45 45 45 45 7,844 35,298,000 89
24 Apr 2025 44 44 43 43 9,883 42,745,200 65
25 Apr 2025 43 43 43 43 16,131 69,363,300 92
28 Apr 2025 43 43 43 43 2,878 12,375,400 59
29 Apr 2025 43 43 41 41 13,562 56,483,700 103
30 Apr 2025 40 41 40 40 4,901 19,682,700 86
02 May 2025 39 40 39 40 3,830 14,957,700 62
05 May 2025 40 40 40 40 5,974 23,896,000 72
06 May 2025 40 40 40 40 10,299 41,196,000 64
07 May 2025 40 44 40 44 26,881 115,166,600 82
08 May 2025 45 45 45 45 29,921 134,644,500 100
09 May 2025 45 45 43 43 24,598 110,409,600 73
14 May 2025 44 44 42 42 6,712 29,319,600 66
15 May 2025 42 42 42 42 20,721 87,028,200 77
16 May 2025 46 46 46 46 30,186 138,855,600 98
19 May 2025 46 46 42 42 95,063 408,294,600 162
20 May 2025 42 42 41 41 46,294 189,859,300 95
21 May 2025 42 42 42 42 9,037 37,955,400 42
22 May 2025 43 43 42 42 47,844 201,059,100 45
23 May 2025 42 43 42 43 5,380 23,118,300 35
26 May 2025 40 42 40 41 14,075 56,391,900 62
27 May 2025 40 40 40 40 22,738 90,952,000 91
28 May 2025 40 42 40 42 2,236 9,177,200 55
02 Jun 2025 42 42 40 40 4,476 18,023,300 48
03 Jun 2025 41 41 40 41 21,157 86,243,700 79
04 Jun 2025 41 41 40 41 2,857 11,612,800 41
05 Jun 2025 41 41 41 41 3,017 12,369,700 35
10 Jun 2025 40 40 40 40 11,480 45,920,000 74
11 Jun 2025 40 41 40 41 10,231 41,283,500 66
12 Jun 2025 41 41 40 40 10,023 40,287,000 85
13 Jun 2025 39 41 39 41 30,926 126,591,400 106
16 Jun 2025 42 42 42 42 17,934 75,322,800 91
17 Jun 2025 42 42 40 42 11,221 46,516,800 75
18 Jun 2025 42 42 41 41 5,786 24,266,800 39
19 Jun 2025 40 41 40 40 10,545 42,230,000 51
20 Jun 2025 41 41 39 41 31,733 124,505,300 77
23 Jun 2025 39 40 39 39 54,198 211,666,000 88
24 Jun 2025 40 40 40 40 9,871 39,484,000 44
25 Jun 2025 40 40 40 40 1,002 4,008,000 22
26 Jun 2025 40 40 39 40 5,473 21,661,000 36
30 Jun 2025 40 40 40 40 6,605 26,420,000 58
01 Jul 2025 40 40 39 39 5,766 22,787,100 61
02 Jul 2025 40 40 40 40 385 1,540,000 30
03 Jul 2025 40 40 40 40 1,742 6,968,000 43
04 Jul 2025 40 40 39 39 1,826 7,262,300 29
07 Jul 2025 39 40 39 40 1,461 5,725,600 29
08 Jul 2025 40 40 40 40 11,453 45,812,000 41
09 Jul 2025 40 40 39 40 4,047 15,830,000 32
10 Jul 2025 39 40 39 40 55,488 221,370,500 102
11 Jul 2025 40 40 39 39 18,535 72,664,800 86
15 Jul 2025 40 40 39 39 4,563 17,842,800 61
16 Jul 2025 39 40 39 40 3,012 11,933,100 55
17 Jul 2025 40 40 39 40 1,113 4,402,000 31
18 Jul 2025 40 40 39 39 29,179 115,187,700 70
21 Jul 2025 38 39 38 39 14,450 55,019,500 104
22 Jul 2025 39 39 39 39 20,471 79,836,900 34
23 Jul 2025 39 40 39 40 1,074 4,195,800 24
24 Jul 2025 40 40 40 40 5,506 22,024,000 52
25 Jul 2025 40 40 39 39 10,052 39,936,000 67
28 Jul 2025 39 40 39 40 19,338 75,430,200 90
29 Jul 2025 40 40 39 39 5,932 23,296,400 69
30 Jul 2025 40 40 40 40 16,161 64,644,000 41
31 Jul 2025 40 40 39 39 71,228 280,641,000 169
01 Aug 2025 39 40 39 40 28,754 112,769,100 83
04 Aug 2025 40 41 40 41 60,568 247,641,800 188
05 Aug 2025 42 44 42 44 64,294 279,616,700 237
06 Aug 2025 46 47 46 47 151,498 709,013,900 418
07 Aug 2025 48 48 48 48 247,183 1,186,478,400 414
08 Aug 2025 48 48 44 44 46,867 217,923,500 279
11 Aug 2025 45 48 45 47 51,746 243,151,200 277
12 Aug 2025 47 47 46 46 47,396 221,310,400 249
13 Aug 2025 46 46 46 46 32,468 149,352,800 231
14 Aug 2025 46 46 46 46 58,180 267,628,000 214
15 Aug 2025 46 47 46 47 41,432 194,074,300 174
19 Aug 2025 48 51 48 51 208,617 1,059,463,800 377
20 Aug 2025 56 56 53 53 358,532 1,989,022,500 672
21 Aug 2025 53 54 53 53 154,736 826,021,600 493
22 Aug 2025 54 58 54 58 502,946 2,900,781,000 842
25 Aug 2025 63 63 63 63 339,774 2,140,576,200 767
26 Aug 2025 69 69 69 69 453,221 3,127,224,900 1,081
27 Aug 2025 74 75 74 75 430,959 3,214,607,800 974
28 Aug 2025 82 82 82 82 324,640 2,662,048,000 593
29 Aug 2025 96 105 79 92 6,192,817 59,341,533,500 20,236
01 Sep 2025 80 108 76 100 7,558,642 74,606,089,200 31,682
02 Sep 2025 104 111 100 101 2,748,404 28,628,310,000 9,007
03 Sep 2025 103 104 90 94 1,679,875 16,064,072,500 6,396
04 Sep 2025 97 97 90 92 663,591 6,187,066,900 3,383
08 Sep 2025 93 95 82 83 1,473,929 12,872,316,700 4,598
09 Sep 2025 83 92 80 85 1,174,886 10,194,362,400 4,248
10 Sep 2025 87 96 85 93 1,339,775 12,359,924,100 5,544
11 Sep 2025 93 100 93 95 935,123 8,944,692,600 4,521
12 Sep 2025 95 96 90 93 431,368 3,998,757,000 2,196
15 Sep 2025 93 98 91 95 546,639 5,187,833,800 2,852
16 Sep 2025 95 96 88 91 769,595 7,033,494,500 3,905
17 Sep 2025 91 91 87 88 397,552 3,533,765,500 2,209
18 Sep 2025 88 89 85 86 378,651 3,277,786,700 1,896
19 Sep 2025 87 87 83 84 374,486 3,159,210,000 1,827
22 Sep 2025 85 92 83 87 561,512 4,961,832,000 2,817
23 Sep 2025 88 89 84 86 465,789 4,000,076,500 1,783
24 Sep 2025 87 88 83 83 281,870 2,374,335,000 1,545
25 Sep 2025 86 92 86 90 1,546,782 13,862,488,400 6,537
26 Sep 2025 90 98 87 93 2,364,522 22,083,832,200 8,476
29 Sep 2025 95 97 92 95 979,501 9,229,413,000 3,788
30 Dec 2025 270 294 270 292 576,797 16,503,070,800 4,093

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 May 2025 12 Jun 2025 Active
Proxy Voting   - 27 Mar 2025 23 Apr 2025 Active
Cash Dividend (1 GTSI : 1.5 IDR) 09 Jan 2025 13 Jan 2025 30 Jan 2025 Active
Proxy Voting   - 23 Jul 2024 15 Aug 2024 Active
Proxy Voting   - 24 Apr 2024 17 May 2024 Active
Proxy Voting   - 21 Jul 2023 15 Aug 2023 Active
Proxy Voting   - 12 May 2023 06 Jun 2023 Active
Proxy Voting   - 03 Feb 2023 28 Feb 2023 Active
Proxy Voting   - 29 Nov 2022 22 Dec 2022 Active
Proxy Voting   - 04 Jul 2022 27 Jul 2022 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online