Price History - GTSI

Kembali ke Company
Ticker: GTSI
Company: PT GTS Internasional Tbk
Date Open High Low Close Volume Value
29-Dec-2021 67.00 68.00 66.00 67.00 8,844,300 0
28-Dec-2021 67.00 68.00 66.00 67.00 5,900,800 0
27-Dec-2021 67.00 70.00 66.00 67.00 9,142,100 0
24-Dec-2021 69.00 70.00 66.00 67.00 15,967,400 0
23-Dec-2021 70.00 70.00 68.00 69.00 15,065,200 0
22-Dec-2021 70.00 71.00 69.00 70.00 4,827,500 0
21-Dec-2021 71.00 71.00 69.00 70.00 6,885,700 0
20-Dec-2021 71.00 71.00 70.00 70.00 8,124,700 0
17-Dec-2021 70.00 72.00 69.00 71.00 13,025,300 0
16-Dec-2021 72.00 72.00 69.00 70.00 14,657,500 0
15-Dec-2021 71.00 73.00 70.00 72.00 6,589,000 0
14-Dec-2021 70.00 74.00 70.00 72.00 39,292,900 0
13-Dec-2021 70.00 71.00 69.00 70.00 6,213,400 0
10-Dec-2021 70.00 71.00 69.00 69.00 4,497,600 0
09-Dec-2021 70.00 71.00 69.00 70.00 5,454,500 0
08-Dec-2021 70.00 71.00 69.00 69.00 8,005,100 0
07-Dec-2021 71.00 72.00 69.00 71.00 11,913,100 0
06-Dec-2021 70.00 71.00 69.00 70.00 9,396,600 0
03-Dec-2021 71.00 71.00 69.00 70.00 19,883,100 0
02-Dec-2021 71.00 71.00 69.00 70.00 12,941,300 0
01-Dec-2021 72.00 73.00 70.00 71.00 13,249,800 0
30-Nov-2021 71.00 74.00 70.00 72.00 41,759,200 0
29-Nov-2021 70.00 71.00 69.00 71.00 10,952,700 0
26-Nov-2021 72.00 72.00 69.00 70.00 15,269,600 0
25-Nov-2021 71.00 73.00 71.00 71.00 14,615,900 0
24-Nov-2021 73.00 75.00 70.00 71.00 23,836,200 0
23-Nov-2021 70.00 78.00 69.00 72.00 167,888,100 0
22-Nov-2021 69.00 70.00 69.00 69.00 9,867,900 0
19-Nov-2021 69.00 70.00 68.00 69.00 5,948,500 0
18-Nov-2021 69.00 70.00 68.00 69.00 13,344,400 0
17-Nov-2021 68.00 70.00 68.00 69.00 10,773,300 0
16-Nov-2021 69.00 70.00 68.00 68.00 15,380,600 0
15-Nov-2021 69.00 70.00 68.00 69.00 9,423,500 0
12-Nov-2021 70.00 70.00 68.00 69.00 9,540,400 0
11-Nov-2021 70.00 71.00 68.00 70.00 15,854,000 0
10-Nov-2021 69.00 71.00 67.00 70.00 21,688,000 0
09-Nov-2021 70.00 70.00 66.00 69.00 19,682,100 0
08-Nov-2021 70.00 70.00 68.00 68.00 12,371,600 0
05-Nov-2021 68.00 72.00 68.00 69.00 41,270,300 0
04-Nov-2021 67.00 68.00 66.00 68.00 11,875,700 0
03-Nov-2021 66.00 68.00 66.00 67.00 10,896,400 0
02-Nov-2021 67.00 68.00 66.00 66.00 11,268,500 0
01-Nov-2021 67.00 68.00 66.00 66.00 15,686,900 0
29-Oct-2021 68.00 70.00 67.00 67.00 26,479,200 0
28-Oct-2021 70.00 71.00 67.00 69.00 56,273,700 0
27-Oct-2021 70.00 72.00 69.00 70.00 26,952,700 0
26-Oct-2021 70.00 71.00 69.00 70.00 19,531,200 0
25-Oct-2021 71.00 72.00 69.00 70.00 43,004,100 0
22-Oct-2021 72.00 73.00 70.00 70.00 53,204,700 0
21-Oct-2021 74.00 74.00 71.00 72.00 28,130,700 0
19-Oct-2021 74.00 74.00 72.00 73.00 15,294,300 0
18-Oct-2021 76.00 76.00 71.00 74.00 76,216,500 0
15-Oct-2021 73.00 76.00 72.00 76.00 26,001,600 0
14-Oct-2021 73.00 75.00 72.00 73.00 41,907,400 0
13-Oct-2021 75.00 76.00 73.00 73.00 46,618,300 0
12-Oct-2021 75.00 77.00 74.00 75.00 31,710,800 0
11-Oct-2021 76.00 76.00 74.00 75.00 22,087,900 0
08-Oct-2021 74.00 77.00 74.00 76.00 30,813,700 0
07-Oct-2021 77.00 78.00 73.00 74.00 55,684,400 0
06-Oct-2021 77.00 78.00 76.00 77.00 28,032,600 0
05-Oct-2021 77.00 79.00 77.00 77.00 20,960,900 0
04-Oct-2021 80.00 80.00 77.00 78.00 52,300,200 0
01-Oct-2021 80.00 81.00 78.00 80.00 30,094,400 0
30-Sep-2021 82.00 82.00 79.00 80.00 29,397,600 0
29-Sep-2021 86.00 86.00 82.00 82.00 86,371,400 0
28-Sep-2021 78.00 88.00 77.00 87.00 416,051,400 0
27-Sep-2021 80.00 81.00 78.00 78.00 25,772,600 0
24-Sep-2021 81.00 81.00 77.00 80.00 38,999,800 0
23-Sep-2021 79.00 82.00 75.00 80.00 87,463,000 0
22-Sep-2021 83.00 83.00 77.00 79.00 71,700,800 0
21-Sep-2021 77.00 80.00 75.00 80.00 105,413,800 0
20-Sep-2021 75.00 80.00 71.00 77.00 297,817,400 0
17-Sep-2021 75.00 76.00 72.00 74.00 66,306,700 0
16-Sep-2021 77.00 78.00 74.00 75.00 88,415,900 0
15-Sep-2021 78.00 79.00 74.00 77.00 107,299,600 0
14-Sep-2021 81.00 81.00 77.00 78.00 201,338,800 0
13-Sep-2021 76.00 85.00 76.00 81.00 1,650,889,700 0
10-Sep-2021 81.00 81.00 81.00 81.00 10,438,300 0
09-Sep-2021 87.00 87.00 87.00 87.00 11,480,800 0
08-Sep-2021 93.00 93.00 93.00 93.00 81,597,500 0