Price History - GTSI

Kembali ke Company
Ticker: GTSI
Company: PT GTS Internasional Tbk
Date Open High Low Close Volume Value
18-Jul-2025 40.00 40.00 39.00 39.00 2,917,900 0
17-Jul-2025 40.00 40.00 39.00 40.00 111,300 0
16-Jul-2025 39.00 40.00 39.00 40.00 301,200 0
15-Jul-2025 40.00 40.00 39.00 39.00 456,300 0
14-Jul-2025 39.00 40.00 39.00 40.00 1,685,900 0
11-Jul-2025 40.00 40.00 39.00 39.00 1,853,500 0
10-Jul-2025 39.00 40.00 39.00 40.00 5,548,800 0
09-Jul-2025 40.00 40.00 39.00 40.00 404,700 0
08-Jul-2025 40.00 40.00 40.00 40.00 1,145,300 0
07-Jul-2025 39.00 40.00 39.00 40.00 146,100 0
04-Jul-2025 40.00 40.00 39.00 39.00 182,600 0
03-Jul-2025 40.00 40.00 40.00 40.00 174,200 0
02-Jul-2025 40.00 40.00 40.00 40.00 38,500 0
01-Jul-2025 40.00 40.00 39.00 39.00 431,500 0
30-Jun-2025 40.00 40.00 40.00 40.00 660,500 0
26-Jun-2025 40.00 40.00 39.00 40.00 547,300 0
25-Jun-2025 40.00 40.00 40.00 40.00 100,200 0
24-Jun-2025 40.00 40.00 40.00 40.00 987,100 0
23-Jun-2025 39.00 40.00 39.00 39.00 5,419,800 0
20-Jun-2025 41.00 41.00 39.00 41.00 3,173,300 0
19-Jun-2025 40.00 41.00 40.00 40.00 1,054,500 0
18-Jun-2025 42.00 42.00 41.00 41.00 578,600 0
17-Jun-2025 42.00 42.00 40.00 42.00 1,122,100 0
16-Jun-2025 42.00 42.00 42.00 42.00 1,793,400 0
13-Jun-2025 39.00 41.00 39.00 41.00 3,092,600 0
12-Jun-2025 41.00 41.00 40.00 40.00 1,002,300 0
11-Jun-2025 40.00 41.00 40.00 41.00 1,023,100 0
10-Jun-2025 40.00 40.00 40.00 40.00 1,148,000 0
05-Jun-2025 41.00 41.00 41.00 41.00 301,700 0
04-Jun-2025 41.00 41.00 40.00 41.00 285,700 0
03-Jun-2025 41.00 41.00 40.00 41.00 2,115,700 0
02-Jun-2025 42.00 42.00 40.00 40.00 447,600 0
28-May-2025 40.00 42.00 40.00 42.00 223,600 0
27-May-2025 40.00 40.00 40.00 40.00 2,273,800 0
26-May-2025 40.00 42.00 40.00 41.00 1,407,500 0
23-May-2025 43.00 43.00 43.00 43.00 522,300 0
22-May-2025 43.00 43.00 42.00 42.00 4,784,400 0
21-May-2025 42.00 42.00 42.00 42.00 903,700 0
20-May-2025 42.00 42.00 41.00 41.00 4,629,400 0
19-May-2025 46.00 46.00 42.00 42.00 9,506,300 0
16-May-2025 46.00 46.00 46.00 46.00 3,018,600 0
15-May-2025 42.00 42.00 42.00 42.00 2,072,100 0
14-May-2025 44.00 44.00 42.00 42.00 671,200 0
09-May-2025 45.00 45.00 43.00 43.00 2,459,800 0
08-May-2025 45.00 45.00 45.00 45.00 2,992,100 0
07-May-2025 40.00 44.00 40.00 44.00 2,688,100 0
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