Price History - GTSI

Kembali ke Company
Ticker: GTSI
Company: PT GTS Internasional Tbk
Date Open High Low Close Volume Value
29-Dec-2022 52.00 53.00 52.00 53.00 3,096,300 0
28-Dec-2022 53.00 53.00 51.00 52.00 3,823,000 0
27-Dec-2022 53.00 54.00 52.00 52.00 6,659,800 0
26-Dec-2022 51.00 53.00 51.00 53.00 6,156,300 0
23-Dec-2022 51.00 52.00 51.00 51.00 2,969,400 0
22-Dec-2022 51.00 53.00 50.00 51.00 31,670,600 0
21-Dec-2022 53.00 54.00 51.00 51.00 67,006,900 0
20-Dec-2022 54.00 55.00 53.00 54.00 20,147,000 0
19-Dec-2022 54.00 55.00 53.00 54.00 1,477,200 0
16-Dec-2022 55.00 55.00 53.00 54.00 1,836,600 0
15-Dec-2022 55.00 55.00 53.00 54.00 2,781,500 0
14-Dec-2022 55.00 57.00 53.00 54.00 26,530,700 0
13-Dec-2022 57.00 58.00 54.00 54.00 28,369,700 0
12-Dec-2022 57.00 58.00 56.00 57.00 2,150,500 0
09-Dec-2022 58.00 59.00 56.00 57.00 11,711,200 0
08-Dec-2022 61.00 61.00 57.00 59.00 26,353,400 0
07-Dec-2022 61.00 65.00 59.00 61.00 36,899,800 0
06-Dec-2022 63.00 64.00 60.00 61.00 2,872,400 0
05-Dec-2022 60.00 65.00 59.00 63.00 20,030,600 0
02-Dec-2022 60.00 60.00 59.00 60.00 989,700 0
01-Dec-2022 60.00 61.00 59.00 60.00 1,388,300 0
30-Nov-2022 61.00 62.00 59.00 60.00 3,298,400 0
29-Nov-2022 62.00 62.00 59.00 60.00 8,214,200 0
28-Nov-2022 62.00 63.00 59.00 62.00 3,210,000 0
25-Nov-2022 63.00 64.00 61.00 62.00 8,564,200 0
24-Nov-2022 58.00 63.00 58.00 63.00 15,890,000 0
23-Nov-2022 59.00 60.00 58.00 58.00 4,054,800 0
22-Nov-2022 58.00 60.00 58.00 59.00 2,890,700 0
21-Nov-2022 59.00 59.00 57.00 58.00 987,100 0
18-Nov-2022 59.00 59.00 57.00 59.00 1,116,800 0
17-Nov-2022 58.00 59.00 57.00 59.00 1,155,000 0
16-Nov-2022 59.00 59.00 58.00 58.00 2,179,600 0
15-Nov-2022 59.00 59.00 57.00 59.00 4,810,500 0
14-Nov-2022 58.00 59.00 57.00 59.00 4,898,600 0
11-Nov-2022 60.00 60.00 58.00 58.00 8,868,000 0
10-Nov-2022 60.00 61.00 59.00 60.00 2,622,600 0
09-Nov-2022 59.00 61.00 59.00 60.00 7,719,600 0
08-Nov-2022 58.00 59.00 56.00 59.00 11,212,900 0
07-Nov-2022 62.00 62.00 57.00 58.00 30,786,100 0
04-Nov-2022 62.00 63.00 61.00 61.00 8,030,200 0
03-Nov-2022 64.00 65.00 62.00 62.00 5,504,300 0
02-Nov-2022 62.00 64.00 62.00 64.00 6,350,200 0
01-Nov-2022 64.00 64.00 62.00 62.00 14,243,800 0
31-Oct-2022 64.00 68.00 62.00 64.00 62,834,200 0
28-Oct-2022 64.00 65.00 63.00 64.00 5,897,800 0
27-Oct-2022 64.00 65.00 63.00 64.00 7,437,300 0
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