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
08 September 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 31 May 2023
99.97% Scripless = 15,814,263,079.000
Local Percentage
99.91%
Foreign Percentage
0.06%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 0 60 58 59 22,740 133,138,100 269
07 Jun 2022 0 64 57 59 639,630 3,825,640,900 3,722
08 Jun 2022 0 59 57 58 34,279 199,123,200 306
09 Jun 2022 0 59 57 58 23,311 135,275,900 284
10 Jun 2022 0 59 57 59 55,015 319,203,300 273
13 Jun 2022 0 59 57 58 61,683 355,451,000 344
14 Jun 2022 0 59 57 57 21,849 126,273,400 177
15 Jun 2022 0 59 57 58 50,860 294,310,100 245
16 Jun 2022 0 59 57 58 14,703 85,123,400 209
17 Jun 2022 0 58 57 58 16,961 96,804,900 126
21 Jun 2022 0 59 57 58 39,426 228,372,700 272
22 Jun 2022 0 61 57 57 194,412 1,139,371,100 4,951
23 Jun 2022 0 58 57 57 27,708 158,265,200 270
24 Jun 2022 0 59 57 59 51,068 295,604,600 253
27 Jun 2022 0 59 57 58 10,178 59,232,100 267
28 Jun 2022 0 59 57 59 28,159 164,196,000 239
29 Jun 2022 0 59 57 58 16,464 94,766,300 156
30 Jun 2022 0 58 57 57 24,712 140,909,300 190
01 Jul 2022 0 58 56 56 27,311 154,740,900 264
04 Jul 2022 0 57 55 55 41,029 228,442,900 337
05 Jul 2022 0 57 55 56 7,440 41,648,800 227
06 Jul 2022 0 57 55 55 28,205 155,823,000 264
07 Jul 2022 0 56 55 56 18,283 101,942,900 212
08 Jul 2022 0 57 55 57 7,255 40,732,200 152
11 Jul 2022 0 57 56 57 22,613 127,159,100 454
12 Jul 2022 0 57 55 56 30,685 170,678,700 282
13 Jul 2022 0 56 55 56 6,062 33,795,000 131
14 Jul 2022 0 57 55 55 27,605 155,088,500 214
15 Jul 2022 0 57 55 57 9,656 54,477,900 158
18 Jul 2022 0 63 55 58 500,205 2,957,517,300 1,847
19 Jul 2022 0 60 57 57 181,655 1,056,228,100 911
20 Jul 2022 0 58 54 55 435,711 2,402,573,100 1,229
21 Jul 2022 0 56 54 55 156,213 858,220,900 536
22 Jul 2022 0 56 54 55 70,927 388,285,200 360
25 Jul 2022 0 55 54 55 57,099 309,484,800 395
26 Jul 2022 0 55 54 55 35,989 195,947,900 252
27 Jul 2022 0 55 54 54 49,159 267,420,900 231
28 Jul 2022 0 55 52 53 304,721 1,629,056,000 965
29 Jul 2022 0 54 50 50 1,076,318 5,502,601,200 1,387
01 Aug 2022 0 57 50 56 668,359 3,598,448,500 2,323
02 Aug 2022 0 57 53 54 206,504 1,122,276,700 961
03 Aug 2022 0 57 53 56 143,571 787,277,000 588
04 Aug 2022 0 57 55 55 58,040 320,011,500 447
05 Aug 2022 0 57 54 56 101,524 562,724,800 537
08 Aug 2022 0 60 55 60 500,269 2,919,959,500 1,287
09 Aug 2022 0 61 57 60 581,344 3,447,345,900 17,739
10 Aug 2022 0 67 58 60 1,714,351 10,617,654,500 23,916
11 Aug 2022 0 61 57 58 435,325 2,565,605,400 11,123
12 Aug 2022 0 59 57 57 112,031 641,746,400 772
15 Aug 2022 0 58 56 57 106,115 603,972,800 491
16 Aug 2022 0 58 56 57 56,144 320,249,200 296
18 Aug 2022 0 61 56 60 375,379 2,225,326,600 1,385
19 Aug 2022 0 66 59 65 962,286 6,113,763,800 1,645
22 Aug 2022 0 72 63 65 464,861 3,059,462,800 1,819
23 Aug 2022 0 69 64 68 473,077 3,196,211,900 5,339
24 Aug 2022 0 69 64 64 295,225 1,918,191,300 2,033
25 Aug 2022 0 66 61 64 148,102 947,172,800 1,037
26 Aug 2022 0 67 62 64 352,613 2,284,758,600 10,927
29 Aug 2022 0 74 61 66 183,549 1,186,879,100 9,046
30 Aug 2022 0 67 64 66 207,565 1,365,554,800 7,342
31 Aug 2022 0 67 64 64 249,297 1,618,034,700 620
01 Sep 2022 0 65 62 62 204,680 1,289,943,400 1,154
02 Sep 2022 0 64 62 63 103,935 653,231,100 538
05 Sep 2022 0 65 62 63 56,733 357,971,600 583
06 Sep 2022 0 66 62 64 212,327 1,359,770,400 4,893
07 Sep 2022 0 66 63 64 92,926 600,230,300 631
08 Sep 2022 0 66 64 65 146,915 956,298,600 697
09 Sep 2022 0 66 64 65 45,479 295,862,100 539
12 Sep 2022 0 70 64 68 608,459 4,139,228,000 10,018
13 Sep 2022 0 71 68 71 391,328 2,740,157,100 3,911
15 Sep 2022 0 69 65 66 227,696 1,511,268,700 1,339
16 Sep 2022 0 67 62 62 314,295 1,994,107,000 1,654
19 Sep 2022 0 63 59 61 184,266 1,119,467,700 1,097
20 Sep 2022 0 63 60 62 41,351 253,737,500 563
21 Sep 2022 0 64 61 63 56,340 353,252,100 386
22 Sep 2022 0 64 62 63 37,227 233,783,500 423
23 Sep 2022 0 68 62 66 276,498 1,813,757,800 1,226
26 Sep 2022 0 68 62 63 160,623 1,038,873,900 840
27 Sep 2022 0 64 61 62 62,158 383,501,800 703
28 Sep 2022 0 63 61 61 66,853 410,838,700 585
29 Sep 2022 0 66 61 65 165,020 1,028,407,300 664
30 Sep 2022 0 64 61 63 104,410 651,713,500 682
03 Oct 2022 0 64 61 63 41,463 258,397,900 359
10 Oct 2022 0 64 62 62 33,105 206,045,200 372
11 Oct 2022 0 65 61 63 285,467 1,796,575,200 9,252
12 Oct 2022 0 64 62 62 119,120 749,332,200 572
13 Oct 2022 0 67 62 66 226,480 1,463,608,500 897
14 Oct 2022 0 70 66 66 453,125 3,079,509,800 2,229
17 Oct 2022 0 68 63 66 129,328 830,979,400 774
18 Oct 2022 0 68 65 65 44,555 293,078,400 367
19 Oct 2022 0 66 64 66 107,385 695,290,200 322
20 Oct 2022 0 68 65 67 90,399 602,814,900 385
21 Oct 2022 0 68 65 66 80,732 535,223,200 436
24 Oct 2022 0 68 64 65 123,596 811,793,500 645
25 Oct 2022 0 65 63 64 113,400 725,758,000 515
26 Oct 2022 0 65 64 64 44,802 287,533,500 298
27 Oct 2022 0 65 63 64 74,373 477,340,400 384
28 Oct 2022 0 65 63 64 58,978 375,539,800 298
31 Oct 2022 0 68 62 64 628,342 4,046,315,200 19,580
01 Nov 2022 0 64 62 62 145,362 907,726,100 581
02 Nov 2022 0 64 62 64 68,582 431,155,400 397
04 Nov 2022 0 63 61 61 84,721 520,907,700 406
07 Nov 2022 0 62 57 58 308,677 1,815,429,600 1,174
08 Nov 2022 0 59 56 59 112,130 646,758,700 770
09 Nov 2022 0 61 59 60 79,200 473,671,300 692
10 Nov 2022 0 61 59 60 26,227 155,733,200 259
11 Nov 2022 0 60 58 58 88,680 517,517,800 440
14 Nov 2022 0 59 57 59 49,293 284,547,500 381
15 Nov 2022 0 59 57 59 48,105 277,185,200 362
16 Nov 2022 0 59 58 58 21,917 127,232,800 228
17 Nov 2022 0 59 57 59 11,550 67,073,400 168
18 Nov 2022 0 59 57 59 11,168 64,798,600 149
21 Nov 2022 0 59 57 58 9,871 57,271,700 185
22 Nov 2022 0 60 58 59 28,907 170,167,900 225
23 Nov 2022 0 60 58 58 40,577 236,659,100 202
24 Nov 2022 0 63 58 63 160,080 969,838,200 742
25 Nov 2022 0 64 61 62 85,742 528,970,200 575
28 Nov 2022 0 63 59 62 32,102 194,442,000 306
29 Nov 2022 0 62 59 60 82,151 498,882,100 503
30 Nov 2022 0 62 59 60 33,050 200,275,900 173
01 Dec 2022 0 61 59 60 13,885 82,644,600 152
02 Dec 2022 0 60 59 60 9,897 58,854,900 146
05 Dec 2022 0 65 59 63 200,476 1,250,949,300 1,140
06 Dec 2022 0 64 60 61 28,724 176,186,000 234
07 Dec 2022 0 65 59 61 369,398 2,314,048,000 1,319
08 Dec 2022 0 61 57 59 263,634 1,517,831,200 1,045
09 Dec 2022 0 59 56 57 117,112 665,958,400 459
12 Dec 2022 0 58 56 57 21,512 122,225,500 218
13 Dec 2022 0 58 54 54 283,697 1,546,747,600 870
14 Dec 2022 0 57 53 54 265,448 1,450,177,800 12,693
15 Dec 2022 0 55 53 54 28,028 151,243,100 241
19 Dec 2022 0 55 53 54 14,773 78,827,900 160
20 Dec 2022 0 55 53 54 201,470 1,093,384,900 24,962
21 Dec 2022 0 54 51 51 671,378 3,454,509,200 1,138
23 Dec 2022 0 52 51 51 29,694 152,992,100 346
26 Dec 2022 0 53 51 53 61,563 320,175,000 329
27 Dec 2022 0 54 52 52 66,598 351,607,100 237
28 Dec 2022 0 53 51 52 38,230 198,917,800 226
29 Dec 2022 0 53 52 53 30,963 161,843,200 173
30 Dec 2022 0 53 52 53 44,289 230,986,800 247
02 Jan 2023 0 53 52 52 37,061 192,774,000 237
03 Jan 2023 0 53 51 51 34,613 179,515,800 213
04 Jan 2023 0 52 51 52 13,483 69,692,800 246
05 Jan 2023 0 52 50 51 210,762 1,076,836,900 429
06 Jan 2023 0 54 50 54 222,809 1,176,549,600 555
09 Jan 2023 0 56 51 52 253,233 1,353,339,400 716
10 Jan 2023 0 55 51 52 456,447 2,387,568,400 1,367
11 Jan 2023 0 52 50 51 152,706 778,939,600 499
12 Jan 2023 0 52 51 51 66,192 337,920,200 217
13 Jan 2023 0 52 50 51 124,225 631,845,500 335
16 Jan 2023 0 52 51 51 24,440 124,858,400 171
17 Jan 2023 0 52 51 52 24,377 124,437,100 171
18 Jan 2023 0 52 51 51 28,972 148,078,700 146
19 Jan 2023 0 60 50 56 794,378 4,396,970,000 4,477
20 Jan 2023 0 60 53 55 413,025 2,337,412,500 1,439
24 Jan 2023 0 60 55 57 212,987 1,224,893,300 756
25 Jan 2023 0 58 54 54 372,169 2,019,465,200 951
26 Jan 2023 0 55 51 51 863,967 4,493,016,400 1,466
27 Jan 2023 0 52 50 51 361,306 1,847,498,800 723
30 Jan 2023 0 53 51 53 258,212 1,342,037,300 490
31 Jan 2023 0 53 51 51 75,773 391,942,000 201
01 Feb 2023 0 52 50 51 175,976 897,542,000 536
02 Feb 2023 0 52 50 50 693,157 3,478,863,400 1,408
20 Feb 2023 0 51 50 50 44,973 224,892,600 155
23 Feb 2023 0 51 50 50 13,760 68,807,300 113
28 Feb 2023 0 51 50 50 85,300 428,198,600 158
01 Mar 2023 0 51 50 50 25,777 128,961,500 125
02 Mar 2023 0 51 50 50 51,329 256,675,600 158
03 Mar 2023 0 51 50 50 34,969 174,874,100 79
06 Mar 2023 0 51 50 50 29,800 149,088,600 129
07 Mar 2023 0 51 50 50 16,476 82,490,400 123
08 Mar 2023 0 51 50 50 32,097 160,486,800 112
10 Mar 2023 0 51 50 51 16,216 81,087,500 103
13 Mar 2023 0 51 50 50 11,192 55,969,500 120
15 Mar 2023 0 50 50 50 296 1,480,000 20
17 Mar 2023 0 51 50 50 127,356 636,780,300 133
20 Mar 2023 0 51 50 50 13,759 68,805,000 103
21 Mar 2023 0 51 50 50 9,163 45,815,400 75
03 Apr 2023 0 55 51 54 334,600 1,755,621,000 578
04 Apr 2023 0 55 52 54 62,233 332,285,000 195

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online