Price History - GTSI

Kembali ke Company
Ticker: GTSI
Company: PT GTS Internasional Tbk
Date Open High Low Close Volume Value
26-Oct-2022 64.00 65.00 64.00 64.00 4,191,800 0
25-Oct-2022 65.00 65.00 63.00 64.00 10,545,900 0
24-Oct-2022 67.00 68.00 64.00 65.00 12,359,600 0
21-Oct-2022 67.00 68.00 65.00 66.00 8,073,200 0
20-Oct-2022 66.00 68.00 65.00 67.00 9,039,900 0
19-Oct-2022 65.00 66.00 64.00 66.00 10,738,500 0
18-Oct-2022 66.00 68.00 65.00 65.00 4,455,500 0
17-Oct-2022 68.00 68.00 63.00 66.00 12,932,800 0
14-Oct-2022 67.00 70.00 66.00 66.00 44,804,300 0
13-Oct-2022 63.00 67.00 62.00 66.00 22,648,000 0
12-Oct-2022 63.00 64.00 62.00 62.00 11,912,000 0
11-Oct-2022 62.00 65.00 61.00 63.00 28,546,700 0
10-Oct-2022 63.00 64.00 62.00 62.00 3,310,500 0
07-Oct-2022 63.00 64.00 62.00 63.00 2,941,400 0
06-Oct-2022 62.00 64.00 62.00 63.00 1,971,100 0
05-Oct-2022 62.00 64.00 62.00 62.00 3,643,200 0
04-Oct-2022 63.00 63.00 62.00 62.00 3,694,600 0
03-Oct-2022 63.00 64.00 61.00 63.00 4,146,300 0
30-Sep-2022 64.00 64.00 61.00 63.00 10,441,000 0
29-Sep-2022 61.00 66.00 61.00 65.00 16,502,000 0
28-Sep-2022 62.00 63.00 61.00 61.00 6,685,300 0
27-Sep-2022 62.00 64.00 61.00 62.00 6,215,800 0
26-Sep-2022 66.00 68.00 62.00 63.00 16,062,300 0
23-Sep-2022 63.00 68.00 62.00 66.00 27,649,800 0
22-Sep-2022 63.00 64.00 62.00 63.00 3,722,700 0
21-Sep-2022 62.00 64.00 61.00 63.00 5,634,000 0
20-Sep-2022 61.00 63.00 60.00 62.00 4,135,100 0
19-Sep-2022 62.00 63.00 59.00 61.00 18,426,600 0
16-Sep-2022 66.00 67.00 62.00 62.00 31,429,500 0
15-Sep-2022 69.00 69.00 65.00 66.00 22,769,600 0
14-Sep-2022 70.00 71.00 67.00 69.00 19,635,600 0
13-Sep-2022 68.00 71.00 68.00 71.00 39,132,800 0
12-Sep-2022 65.00 70.00 64.00 68.00 60,845,900 0
09-Sep-2022 65.00 66.00 64.00 65.00 4,547,900 0
08-Sep-2022 64.00 66.00 64.00 65.00 14,691,500 0
07-Sep-2022 64.00 66.00 63.00 64.00 9,292,600 0
06-Sep-2022 63.00 66.00 62.00 64.00 21,168,300 0
05-Sep-2022 62.00 65.00 62.00 63.00 5,673,300 0
02-Sep-2022 62.00 64.00 62.00 63.00 10,224,400 0
01-Sep-2022 64.00 65.00 62.00 62.00 20,367,900 0
31-Aug-2022 66.00 67.00 64.00 64.00 24,929,700 0
30-Aug-2022 66.00 67.00 64.00 66.00 20,736,800 0
29-Aug-2022 74.00 74.00 61.00 66.00 18,317,700 0
26-Aug-2022 64.00 67.00 62.00 64.00 35,261,300 0
25-Aug-2022 61.00 66.00 61.00 64.00 14,810,200 0
24-Aug-2022 69.00 69.00 64.00 64.00 29,522,500 0
23-Aug-2022 65.00 69.00 64.00 68.00 47,307,700 0
22-Aug-2022 72.00 72.00 63.00 65.00 46,486,100 0
19-Aug-2022 61.00 66.00 59.00 65.00 96,228,600 0
18-Aug-2022 57.00 61.00 56.00 60.00 37,537,900 0
16-Aug-2022 57.00 58.00 56.00 57.00 5,614,400 0
15-Aug-2022 58.00 58.00 56.00 57.00 10,611,500 0
12-Aug-2022 58.00 59.00 57.00 57.00 10,508,200 0
11-Aug-2022 60.00 61.00 57.00 58.00 43,532,500 0
10-Aug-2022 60.00 67.00 58.00 60.00 171,435,100 0
09-Aug-2022 60.00 61.00 57.00 60.00 58,134,400 0
08-Aug-2022 56.00 60.00 55.00 60.00 50,026,900 0
05-Aug-2022 55.00 57.00 54.00 56.00 10,152,400 0
04-Aug-2022 56.00 57.00 55.00 55.00 5,804,000 0
03-Aug-2022 55.00 57.00 53.00 56.00 14,355,100 0
02-Aug-2022 56.00 57.00 53.00 54.00 19,649,200 0
01-Aug-2022 51.00 57.00 50.00 56.00 66,835,900 0
29-Jul-2022 53.00 54.00 50.00 50.00 107,631,800 0
28-Jul-2022 54.00 55.00 52.00 53.00 30,472,100 0
27-Jul-2022 55.00 55.00 54.00 54.00 4,915,900 0
26-Jul-2022 55.00 55.00 54.00 55.00 3,598,900 0
25-Jul-2022 55.00 55.00 54.00 55.00 5,709,900 0
22-Jul-2022 55.00 56.00 54.00 55.00 7,092,700 0
21-Jul-2022 55.00 56.00 54.00 55.00 15,621,300 0
20-Jul-2022 57.00 58.00 54.00 55.00 43,571,100 0
19-Jul-2022 58.00 60.00 57.00 57.00 18,165,500 0
18-Jul-2022 56.00 63.00 55.00 58.00 50,020,500 0
15-Jul-2022 57.00 57.00 55.00 57.00 965,600 0
14-Jul-2022 56.00 57.00 55.00 55.00 2,760,500 0
13-Jul-2022 56.00 56.00 55.00 56.00 606,200 0
12-Jul-2022 57.00 57.00 55.00 56.00 3,068,500 0
11-Jul-2022 56.00 57.00 56.00 57.00 2,261,300 0
08-Jul-2022 56.00 57.00 55.00 57.00 725,500 0
07-Jul-2022 55.00 56.00 55.00 56.00 1,828,300 0
06-Jul-2022 56.00 57.00 55.00 55.00 2,820,500 0
05-Jul-2022 55.00 57.00 55.00 56.00 744,000 0
04-Jul-2022 57.00 57.00 55.00 55.00 4,102,900 0
01-Jul-2022 57.00 58.00 56.00 56.00 2,731,100 0
30-Jun-2022 58.00 58.00 57.00 57.00 2,471,200 0
29-Jun-2022 59.00 59.00 57.00 58.00 1,646,400 0
28-Jun-2022 59.00 59.00 57.00 59.00 2,815,900 0
27-Jun-2022 59.00 59.00 57.00 58.00 1,017,800 0
24-Jun-2022 57.00 59.00 57.00 59.00 5,106,800 0
23-Jun-2022 57.00 58.00 57.00 57.00 2,770,800 0
22-Jun-2022 59.00 61.00 57.00 57.00 19,441,200 0
21-Jun-2022 58.00 59.00 57.00 58.00 3,942,600 0
20-Jun-2022 58.00 58.00 57.00 58.00 2,631,400 0
17-Jun-2022 58.00 58.00 57.00 58.00 1,696,100 0
16-Jun-2022 59.00 59.00 57.00 58.00 1,470,300 0
15-Jun-2022 57.00 59.00 57.00 58.00 5,086,000 0
14-Jun-2022 58.00 59.00 57.00 57.00 2,184,900 0
13-Jun-2022 59.00 59.00 57.00 58.00 6,168,300 0
10-Jun-2022 57.00 59.00 57.00 59.00 5,501,500 0
09-Jun-2022 58.00 59.00 57.00 58.00 2,331,100 0
08-Jun-2022 59.00 59.00 57.00 58.00 3,427,900 0