Price History - GTSI

Kembali ke Company
Ticker: GTSI
Company: PT GTS Internasional Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 59.00 64.00 57.00 59.00 63,963,000 0
06-Jun-2022 59.00 60.00 58.00 59.00 2,274,000 0
03-Jun-2022 59.00 60.00 58.00 59.00 5,670,300 0
02-Jun-2022 63.00 63.00 58.00 59.00 11,066,900 0
31-May-2022 57.00 61.00 57.00 61.00 15,418,000 0
30-May-2022 58.00 60.00 57.00 57.00 6,405,000 0
27-May-2022 56.00 58.00 56.00 58.00 2,936,700 0
25-May-2022 57.00 58.00 56.00 56.00 3,383,500 0
24-May-2022 57.00 58.00 57.00 57.00 2,076,300 0
23-May-2022 57.00 58.00 57.00 57.00 1,902,500 0
20-May-2022 58.00 61.00 57.00 57.00 11,338,600 0
19-May-2022 58.00 59.00 56.00 58.00 6,046,300 0
18-May-2022 59.00 59.00 58.00 58.00 3,057,400 0
17-May-2022 60.00 60.00 58.00 58.00 3,314,100 0
13-May-2022 60.00 62.00 58.00 59.00 9,667,000 0
12-May-2022 60.00 66.00 58.00 60.00 38,934,900 0
11-May-2022 60.00 61.00 59.00 60.00 3,559,100 0
10-May-2022 60.00 62.00 59.00 60.00 11,068,900 0
09-May-2022 58.00 61.00 56.00 60.00 17,775,200 0
28-Apr-2022 59.00 60.00 58.00 59.00 4,583,000 0
27-Apr-2022 60.00 61.00 57.00 59.00 7,439,900 0
26-Apr-2022 55.00 60.00 54.00 60.00 19,600,900 0
25-Apr-2022 55.00 56.00 54.00 54.00 2,483,300 0
22-Apr-2022 56.00 56.00 54.00 55.00 5,089,900 0
21-Apr-2022 56.00 57.00 55.00 56.00 2,642,200 0
20-Apr-2022 57.00 57.00 55.00 56.00 3,385,600 0
19-Apr-2022 57.00 57.00 56.00 57.00 4,052,100 0
18-Apr-2022 58.00 58.00 56.00 57.00 1,683,000 0
14-Apr-2022 57.00 58.00 57.00 57.00 1,036,100 0
13-Apr-2022 57.00 58.00 57.00 57.00 2,618,000 0
12-Apr-2022 59.00 59.00 57.00 57.00 2,519,800 0
11-Apr-2022 59.00 59.00 58.00 59.00 2,898,800 0
08-Apr-2022 58.00 63.00 57.00 58.00 20,452,300 0
07-Apr-2022 59.00 59.00 58.00 58.00 1,601,300 0
06-Apr-2022 60.00 61.00 58.00 58.00 12,329,300 0
05-Apr-2022 60.00 61.00 59.00 60.00 18,107,900 0
04-Apr-2022 59.00 64.00 59.00 60.00 33,948,000 0
01-Apr-2022 58.00 61.00 58.00 59.00 12,718,200 0
31-Mar-2022 59.00 60.00 57.00 58.00 8,904,400 0
30-Mar-2022 59.00 61.00 58.00 59.00 11,935,000 0
29-Mar-2022 56.00 60.00 56.00 58.00 20,478,200 0
28-Mar-2022 56.00 58.00 55.00 56.00 13,875,800 0
25-Mar-2022 56.00 57.00 55.00 56.00 24,652,900 0
24-Mar-2022 72.00 72.00 55.00 56.00 5,761,000 0
23-Mar-2022 72.00 72.00 55.00 55.00 7,437,900 0
22-Mar-2022 74.00 74.00 54.00 56.00 8,082,100 0
21-Mar-2022 56.00 56.00 54.00 55.00 8,030,300 0
18-Mar-2022 58.00 59.00 54.00 55.00 22,719,000 0
17-Mar-2022 54.00 65.00 54.00 58.00 133,591,200 0
16-Mar-2022 55.00 55.00 53.00 54.00 5,825,000 0
15-Mar-2022 55.00 56.00 54.00 54.00 5,981,600 0
14-Mar-2022 55.00 57.00 55.00 56.00 3,349,800 0
11-Mar-2022 56.00 57.00 55.00 55.00 3,898,600 0
10-Mar-2022 54.00 58.00 54.00 55.00 9,751,100 0