Price History - GTSI

Kembali ke Company
Ticker: GTSI
Company: PT GTS Internasional Tbk
Date Open High Low Close Volume Value
19-Jan-2024 50.00 50.00 50.00 50.00 143,900 0
18-Jan-2024 50.00 50.00 50.00 50.00 452,400 0
17-Jan-2024 50.00 51.00 50.00 50.00 4,451,000 0
16-Jan-2024 50.00 51.00 50.00 50.00 80,832,200 0
15-Jan-2024 51.00 51.00 51.00 51.00 0 0
12-Jan-2024 50.00 52.00 50.00 51.00 189,758,300 0
11-Jan-2024 50.00 50.00 50.00 50.00 2,179,000 0
10-Jan-2024 50.00 51.00 50.00 50.00 1,753,700 0
09-Jan-2024 50.00 51.00 50.00 50.00 2,911,700 0
08-Jan-2024 50.00 51.00 50.00 50.00 10,682,100 0
05-Jan-2024 50.00 50.00 50.00 50.00 641,400 0
04-Jan-2024 50.00 50.00 50.00 50.00 295,800 0
03-Jan-2024 50.00 50.00 50.00 50.00 425,800 0
02-Jan-2024 50.00 50.00 50.00 50.00 418,000 0
29-Dec-2023 50.00 50.00 50.00 50.00 206,900 0
28-Dec-2023 50.00 50.00 50.00 50.00 96,300 0
27-Dec-2023 50.00 50.00 50.00 50.00 44,200 0
22-Dec-2023 50.00 50.00 50.00 50.00 34,600 0
21-Dec-2023 50.00 50.00 50.00 50.00 830,500 0
20-Dec-2023 50.00 50.00 50.00 50.00 4,443,600 0
19-Dec-2023 50.00 50.00 50.00 50.00 106,300 0
18-Dec-2023 50.00 50.00 50.00 50.00 92,400 0
15-Dec-2023 50.00 50.00 50.00 50.00 1,064,700 0
14-Dec-2023 50.00 50.00 50.00 50.00 3,594,300 0
13-Dec-2023 50.00 50.00 50.00 50.00 2,064,300 0
12-Dec-2023 50.00 50.00 50.00 50.00 2,449,900 0
11-Dec-2023 50.00 51.00 50.00 50.00 3,766,000 0
08-Dec-2023 50.00 51.00 50.00 50.00 3,532,100 0
07-Dec-2023 50.00 51.00 50.00 51.00 1,344,100 0
06-Dec-2023 50.00 51.00 50.00 50.00 7,836,500 0
05-Dec-2023 50.00 51.00 50.00 50.00 9,933,900 0
04-Dec-2023 50.00 51.00 50.00 50.00 6,997,700 0
01-Dec-2023 50.00 51.00 50.00 50.00 16,567,600 0
30-Nov-2023 50.00 51.00 50.00 51.00 7,233,400 0
29-Nov-2023 50.00 51.00 50.00 50.00 20,052,100 0
28-Nov-2023 50.00 51.00 50.00 50.00 34,648,800 0
27-Nov-2023 51.00 51.00 50.00 50.00 16,778,200 0
24-Nov-2023 50.00 51.00 50.00 50.00 35,882,700 0
23-Nov-2023 52.00 52.00 50.00 50.00 5,767,000 0
22-Nov-2023 50.00 52.00 50.00 52.00 40,413,800 0
21-Nov-2023 51.00 52.00 50.00 51.00 4,572,300 0
20-Nov-2023 51.00 52.00 51.00 51.00 6,019,100 0
17-Nov-2023 52.00 52.00 51.00 51.00 5,297,000 0
16-Nov-2023 52.00 52.00 51.00 52.00 3,041,600 0
15-Nov-2023 51.00 53.00 50.00 51.00 104,550,200 0
14-Nov-2023 52.00 52.00 50.00 51.00 7,441,000 0
13-Nov-2023 51.00 52.00 51.00 51.00 4,165,800 0
10-Nov-2023 53.00 53.00 51.00 51.00 9,506,400 0
09-Nov-2023 52.00 53.00 51.00 53.00 33,048,500 0
08-Nov-2023 52.00 53.00 51.00 52.00 62,891,900 0
07-Nov-2023 51.00 54.00 51.00 52.00 43,721,400 0
06-Nov-2023 51.00 53.00 50.00 51.00 46,053,900 0
03-Nov-2023 50.00 53.00 50.00 50.00 72,610,400 0
02-Nov-2023 50.00 51.00 50.00 50.00 7,449,100 0
01-Nov-2023 50.00 51.00 50.00 50.00 6,727,900 0
31-Oct-2023 50.00 51.00 50.00 50.00 4,539,500 0
30-Oct-2023 51.00 51.00 50.00 51.00 17,557,300 0
27-Oct-2023 51.00 51.00 50.00 51.00 2,946,700 0
26-Oct-2023 51.00 51.00 50.00 50.00 3,432,300 0
25-Oct-2023 50.00 51.00 50.00 51.00 5,692,000 0
24-Oct-2023 50.00 51.00 50.00 51.00 13,624,400 0
23-Oct-2023 50.00 51.00 50.00 50.00 6,574,300 0
20-Oct-2023 50.00 51.00 50.00 51.00 39,399,800 0
19-Oct-2023 51.00 51.00 50.00 50.00 34,347,600 0
18-Oct-2023 51.00 51.00 50.00 51.00 6,731,800 0
17-Oct-2023 51.00 52.00 50.00 50.00 47,868,300 0
16-Oct-2023 52.00 52.00 51.00 51.00 8,651,100 0
13-Oct-2023 52.00 52.00 51.00 52.00 8,390,400 0
12-Oct-2023 53.00 53.00 51.00 52.00 15,074,200 0
11-Oct-2023 52.00 53.00 51.00 52.00 63,629,100 0
10-Oct-2023 52.00 56.00 51.00 52.00 461,900,500 0
09-Oct-2023 53.00 54.00 51.00 52.00 78,022,200 0
06-Oct-2023 51.00 55.00 50.00 53.00 314,092,600 0
05-Oct-2023 50.00 51.00 50.00 50.00 10,571,900 0
04-Oct-2023 51.00 51.00 50.00 50.00 7,852,800 0
03-Oct-2023 51.00 52.00 50.00 50.00 3,326,800 0
02-Oct-2023 51.00 52.00 50.00 51.00 6,115,000 0
29-Sep-2023 50.00 52.00 50.00 51.00 9,145,500 0
27-Sep-2023 51.00 51.00 50.00 50.00 2,390,700 0
26-Sep-2023 51.00 51.00 50.00 50.00 9,534,000 0
25-Sep-2023 51.00 52.00 50.00 51.00 10,826,100 0
22-Sep-2023 52.00 52.00 51.00 51.00 8,516,600 0
21-Sep-2023 50.00 53.00 50.00 52.00 40,818,800 0
20-Sep-2023 51.00 51.00 50.00 51.00 9,521,600 0
19-Sep-2023 50.00 52.00 50.00 50.00 17,447,000 0
18-Sep-2023 50.00 51.00 50.00 50.00 15,959,600 0
15-Sep-2023 50.00 51.00 50.00 50.00 35,811,900 0
14-Sep-2023 51.00 51.00 50.00 50.00 57,507,500 0
13-Sep-2023 52.00 52.00 50.00 51.00 14,462,700 0
12-Sep-2023 51.00 52.00 51.00 51.00 7,058,900 0
11-Sep-2023 52.00 52.00 51.00 51.00 6,092,000 0
08-Sep-2023 52.00 52.00 51.00 51.00 9,091,500 0
07-Sep-2023 52.00 53.00 51.00 52.00 9,318,200 0
06-Sep-2023 52.00 53.00 51.00 52.00 13,716,000 0
05-Sep-2023 52.00 52.00 50.00 52.00 31,950,300 0
04-Sep-2023 52.00 52.00 51.00 51.00 7,177,300 0
01-Sep-2023 51.00 53.00 51.00 52.00 7,042,900 0
31-Aug-2023 52.00 52.00 51.00 51.00 3,243,800 0
30-Aug-2023 52.00 53.00 51.00 52.00 5,264,000 0
29-Aug-2023 52.00 53.00 51.00 52.00 12,543,000 0