IDX · GTSI · stock
PT GTS Internasional Tbk (GTSI) stock price history
Every IDX trading session of PT GTS Internasional Tbk from Sep 8, 2021 to Nov 13, 2026: 1,247 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GTSI adjusted close, 2021 to 2026
- IDR 476.28
- All time high, 2026
- IDR 515.97
- 52 week high, IDR 61.00 low
- 1,247
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
GTSI key facts
- PT GTS Internasional Tbk (GTSI) closed at IDR 73.00 on Nov 13, 2026 on IDX.
- GTSI's all time high close is IDR 476.28, set on Jan 8, 2026; its all time low close is IDR 22.04 on Jun 13, 2024.
- GTSI's 52 week range is IDR 61.00 to IDR 515.97.
- GTSI returned -39.7% over the year to Nov 13, 2026 and +10.4% over five years.
- Since Sep 8, 2021 GTSI returned -18%, -3.8% a year compounded.
- GTSI's deepest drawdown was -87.0% from Jan 8, 2026 to Nov 9, 2026.
- DataCedar holds 1,247 daily sessions of GTSI history from Sep 8, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GTSI price chart, 2021 to 2026
GTSI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -39.7% |
| 3 months | -59.4% |
| 6 months | -63.6% |
| Year to date | -74.8% |
| 1 year | -39.7% |
| 3 years | +49.3% |
| 5 years | +10.4% |
| 10 years | n/a |
| Since Sep 8, 2021 | -18.1% |
| Compound annual growth, 5.2 years | -3.8% |
GTSI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 476.28 on Jan 8, 2026
- All time low close
- IDR 22.04 on Jun 13, 2024
- 52 week high
- IDR 515.97 on Jan 9, 2026
- 52 week low
- IDR 61.00 on Nov 10, 2026
- Deepest drawdown
- -87.0% from Jan 8, 2026 to Nov 9, 2026, not yet recovered
- Best single session
- +35.0% on Oct 20, 2025
- Worst single session
- -27.6% on Oct 30, 2026
- Volatility, 1 year annualised
- 116.2%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, +587%
- Worst calendar year
- 2022, -21%
GTSI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 8, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 317.52 | IDR 515.97 | IDR 61.00 | IDR 73.00 | -74.8% | 22.8B | 208 |
| 2025 | IDR 42.17 | IDR 291.72 | IDR 34.73 | IDR 289.74 | +587.1% | 36.4B | 236 |
| 2024 | IDR 47.92 | IDR 49.84 | IDR 21.09 | IDR 42.17 | -12.0% | 1.6B | 237 |
| 2023 | IDR 49.84 | IDR 57.51 | IDR 47.92 | IDR 47.92 | -5.7% | 19.4B | 239 |
| 2022 | IDR 63.26 | IDR 70.92 | IDR 47.92 | IDR 50.80 | -20.9% | 4.9B | 246 |
| 2021 | IDR 89.13 | IDR 89.13 | IDR 62.30 | IDR 64.21 | n/a | 4.9B | 81 |
GTSI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 73.00 | +2.8% |
| October 2026 | IDR 71.00 | -47.0% |
| September 2026 | IDR 134.00 | -21.6% |
| August 2026 | IDR 171.00 | +11.8% |
| July 2026 | IDR 153.00 | +31.8% |
| June 2026 | IDR 116.09 | -25.9% |
| May 2026 | IDR 156.78 | -28.2% |
| April 2026 | IDR 218.29 | +18.3% |
| March 2026 | IDR 184.56 | -40.0% |
| February 2026 | IDR 307.60 | +10.7% |
| January 2026 | IDR 277.83 | -4.1% |
| December 2025 | IDR 289.74 | +110.1% |
About the GTSI data
Daily bars. 1,247 sessions from Sep 8, 2021 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 8, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AGTSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
GTSI share price history
