Price History - GTSI

Kembali ke Company
Ticker: GTSI
Company: PT GTS Internasional Tbk
Date Open High Low Close Volume Value
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
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