Price History - GTSI

Kembali ke Company
Ticker: GTSI
Company: PT GTS Internasional Tbk
Date Open High Low Close Volume Value
06-May-2025 40.00 40.00 40.00 40.00 1,029,900 0
05-May-2025 40.00 40.00 40.00 40.00 597,400 0
02-May-2025 39.00 40.00 39.00 40.00 383,000 0
30-Apr-2025 40.00 41.00 40.00 40.00 490,100 0
29-Apr-2025 43.00 43.00 41.00 41.00 1,356,200 0
28-Apr-2025 43.00 43.00 43.00 43.00 287,800 0
25-Apr-2025 43.00 43.00 43.00 43.00 1,613,100 0
24-Apr-2025 44.00 44.00 43.00 43.00 988,300 0
23-Apr-2025 45.00 45.00 45.00 45.00 784,400 0
22-Apr-2025 45.00 46.00 45.00 45.00 2,000,400 0
21-Apr-2025 43.00 44.00 43.00 44.00 777,300 0
17-Apr-2025 41.00 41.00 41.00 41.00 1,073,000 0
16-Apr-2025 39.00 40.00 39.00 40.00 1,927,600 0
15-Apr-2025 37.00 38.00 37.00 38.00 408,400 0
14-Apr-2025 37.00 37.00 37.00 37.00 339,300 0
11-Apr-2025 37.00 37.00 37.00 37.00 288,400 0
10-Apr-2025 37.00 37.00 37.00 37.00 772,600 0
09-Apr-2025 35.00 36.00 35.00 36.00 556,800 0
08-Apr-2025 35.00 35.00 35.00 35.00 1,491,800 0
27-Mar-2025 38.00 38.00 37.00 38.00 922,200 0
26-Mar-2025 37.00 38.00 37.00 38.00 2,064,500 0
25-Mar-2025 37.00 37.00 37.00 37.00 559,700 0
24-Mar-2025 38.00 38.00 37.00 37.00 638,600 0
21-Mar-2025 38.00 38.00 38.00 38.00 1,882,600 0
20-Mar-2025 38.00 38.00 38.00 38.00 1,357,000 0
19-Mar-2025 38.00 40.00 38.00 40.00 3,445,500 0
18-Mar-2025 38.00 38.00 36.00 37.00 488,600 0
17-Mar-2025 38.00 38.00 37.00 38.00 291,800 0
14-Mar-2025 38.00 38.00 38.00 38.00 173,400 0
13-Mar-2025 38.00 38.00 37.00 38.00 1,325,400 0
12-Mar-2025 38.00 39.00 38.00 39.00 543,900 0
11-Mar-2025 38.00 39.00 38.00 39.00 697,600 0
10-Mar-2025 38.00 39.00 38.00 39.00 1,609,400 0
07-Mar-2025 38.00 38.00 38.00 38.00 381,200 0
06-Mar-2025 39.00 39.00 38.00 38.00 134,000 0
05-Mar-2025 38.00 39.00 38.00 39.00 3,725,300 0
04-Mar-2025 39.00 40.00 39.00 39.00 764,300 0
03-Mar-2025 40.00 40.00 39.00 39.00 808,400 0
28-Feb-2025 40.00 40.00 39.00 39.00 1,473,300 0
27-Feb-2025 40.00 40.00 40.00 40.00 683,900 0
26-Feb-2025 41.00 41.00 40.00 40.00 727,000 0
25-Feb-2025 40.00 41.00 40.00 41.00 196,200 0
24-Feb-2025 40.00 41.00 40.00 40.00 212,800 0
21-Feb-2025 39.00 40.00 39.00 40.00 291,300 0
20-Feb-2025 42.00 42.00 38.00 38.00 6,502,700 0
19-Feb-2025 43.00 43.00 42.00 42.00 1,405,700 0
18-Feb-2025 42.00 43.00 42.00 43.00 535,600 0
17-Feb-2025 43.00 43.00 42.00 42.00 495,200 0
14-Feb-2025 44.00 44.00 44.00 44.00 123,400 0
13-Feb-2025 43.00 44.00 43.00 44.00 255,000 0
12-Feb-2025 44.00 44.00 43.00 44.00 1,044,900 0
11-Feb-2025 43.00 44.00 43.00 44.00 7,368,900 0
10-Feb-2025 44.00 44.00 43.00 43.00 148,900 0
07-Feb-2025 42.00 43.00 42.00 43.00 1,207,500 0
06-Feb-2025 43.00 43.00 42.00 42.00 695,400 0
05-Feb-2025 42.00 42.00 42.00 42.00 547,700 0
04-Feb-2025 43.00 44.00 42.00 42.00 1,376,300 0
03-Feb-2025 45.00 45.00 43.00 43.00 897,800 0
31-Jan-2025 45.00 45.00 45.00 45.00 917,500 0
30-Jan-2025 41.00 42.00 41.00 42.00 957,200 0
24-Jan-2025 40.00 41.00 40.00 41.00 774,000 0
23-Jan-2025 40.00 40.00 40.00 40.00 349,800 0
22-Jan-2025 40.00 40.00 40.00 40.00 1,199,200 0
21-Jan-2025 44.00 44.00 40.00 40.00 1,844,300 0
20-Jan-2025 44.00 44.00 44.00 44.00 959,500 0
17-Jan-2025 43.00 44.00 43.00 44.00 1,459,700 0
16-Jan-2025 40.00 42.00 40.00 42.00 2,333,200 0
15-Jan-2025 39.00 40.00 39.00 40.00 4,303,100 0
14-Jan-2025 40.00 40.00 39.00 39.00 618,700 0
13-Jan-2025 42.00 42.00 39.00 40.00 1,099,000 0
10-Jan-2025 43.00 43.00 42.00 42.00 915,900 0
09-Jan-2025 44.00 44.00 43.00 44.00 4,972,100 0
08-Jan-2025 41.00 44.00 41.00 44.00 5,663,300 0
07-Jan-2025 44.00 44.00 41.00 42.00 8,806,600 0
06-Jan-2025 46.00 46.00 44.00 44.00 5,173,200 0
03-Jan-2025 46.00 46.00 46.00 46.00 4,566,700 0
02-Jan-2025 44.00 44.00 44.00 44.00 10,227,700 0
30-Dec-2024 44.00 44.00 43.00 44.00 17,587,100 0
27-Dec-2024 40.00 40.00 40.00 40.00 3,898,000 0
24-Dec-2024 34.00 37.00 34.00 37.00 3,448,500 0
23-Dec-2024 33.00 34.00 33.00 34.00 1,927,800 0
20-Dec-2024 33.00 33.00 32.00 32.00 1,013,900 0
19-Dec-2024 33.00 33.00 33.00 33.00 1,853,800 0
18-Dec-2024 34.00 34.00 33.00 33.00 1,365,800 0
17-Dec-2024 33.00 33.00 33.00 33.00 875,000 0
16-Dec-2024 33.00 33.00 32.00 33.00 2,047,300 0
13-Dec-2024 33.00 33.00 33.00 33.00 2,271,300 0
12-Dec-2024 32.00 33.00 32.00 33.00 297,900 0
11-Dec-2024 32.00 32.00 32.00 32.00 2,663,700 0
10-Dec-2024 32.00 32.00 32.00 32.00 1,260,600 0
09-Dec-2024 32.00 32.00 32.00 32.00 4,141,000 0
06-Dec-2024 31.00 32.00 31.00 32.00 1,859,600 0
05-Dec-2024 34.00 34.00 33.00 33.00 1,228,100 0
04-Dec-2024 34.00 34.00 34.00 34.00 679,600 0
03-Dec-2024 34.00 34.00 34.00 34.00 520,000 0
02-Dec-2024 34.00 35.00 34.00 35.00 1,475,600 0
29-Nov-2024 35.00 35.00 34.00 34.00 1,346,400 0
28-Nov-2024 34.00 35.00 34.00 35.00 786,900 0
26-Nov-2024 34.00 35.00 34.00 34.00 969,000 0
25-Nov-2024 34.00 35.00 34.00 35.00 716,300 0