Price History - GTSI

Kembali ke Company
Ticker: GTSI
Company: PT GTS Internasional Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 55.00 56.00 53.00 54.00 16,709,800 0
08-Mar-2022 58.00 58.00 55.00 55.00 15,275,000 0
07-Mar-2022 56.00 59.00 56.00 57.00 11,509,700 0
04-Mar-2022 59.00 60.00 57.00 59.00 6,621,300 0
02-Mar-2022 64.00 64.00 59.00 59.00 40,325,700 0
01-Mar-2022 67.00 68.00 63.00 63.00 44,626,400 0
25-Feb-2022 62.00 67.00 59.00 67.00 64,548,800 0
24-Feb-2022 58.00 62.00 56.00 62.00 36,125,000 0
23-Feb-2022 63.00 63.00 58.00 58.00 6,402,800 0
22-Feb-2022 59.00 61.00 58.00 59.00 11,474,200 0
21-Feb-2022 61.00 64.00 60.00 60.00 30,619,200 0
18-Feb-2022 61.00 63.00 60.00 62.00 8,665,200 0
17-Feb-2022 62.00 63.00 61.00 62.00 2,733,400 0
16-Feb-2022 61.00 63.00 60.00 63.00 11,182,600 0
15-Feb-2022 60.00 64.00 60.00 62.00 11,034,500 0
14-Feb-2022 60.00 63.00 60.00 63.00 14,740,600 0
11-Feb-2022 65.00 65.00 60.00 61.00 33,323,800 0
10-Feb-2022 63.00 64.00 61.00 62.00 14,088,700 0
09-Feb-2022 64.00 64.00 61.00 62.00 14,258,200 0
08-Feb-2022 68.00 69.00 64.00 64.00 38,940,400 0
07-Feb-2022 65.00 68.00 64.00 68.00 21,744,300 0
04-Feb-2022 65.00 66.00 64.00 65.00 8,315,800 0
03-Feb-2022 67.00 67.00 64.00 65.00 5,226,500 0
02-Feb-2022 67.00 68.00 64.00 66.00 47,703,200 0
31-Jan-2022 67.00 68.00 64.00 66.00 10,418,500 0
28-Jan-2022 67.00 69.00 65.00 67.00 19,989,500 0
27-Jan-2022 67.00 67.00 64.00 67.00 16,050,000 0
26-Jan-2022 69.00 71.00 64.00 67.00 65,157,100 0
25-Jan-2022 68.00 72.00 60.00 68.00 176,565,300 0
24-Jan-2022 63.00 64.00 59.00 60.00 45,743,400 0
21-Jan-2022 62.00 63.00 59.00 60.00 21,233,300 0
20-Jan-2022 64.00 68.00 60.00 62.00 57,014,900 0
19-Jan-2022 67.00 69.00 63.00 64.00 70,447,800 0
18-Jan-2022 62.00 72.00 59.00 66.00 354,384,700 0
17-Jan-2022 51.00 66.00 50.00 63.00 242,735,400 0
14-Jan-2022 51.00 52.00 50.00 50.00 7,609,500 0
13-Jan-2022 50.00 52.00 50.00 51.00 68,843,300 0
12-Jan-2022 51.00 55.00 51.00 51.00 49,907,300 0
11-Jan-2022 56.00 57.00 54.00 54.00 27,683,200 0
10-Jan-2022 60.00 61.00 57.00 57.00 35,314,200 0
07-Jan-2022 63.00 63.00 60.00 61.00 10,675,600 0
06-Jan-2022 62.00 64.00 60.00 62.00 26,479,700 0
05-Jan-2022 65.00 65.00 62.00 63.00 14,507,000 0
04-Jan-2022 66.00 69.00 63.00 64.00 45,581,200 0
03-Jan-2022 66.00 67.00 63.00 65.00 20,461,000 0
30-Dec-2021 67.00 67.00 65.00 67.00 9,707,100 0