Price History - GTSI

Kembali ke Company
Ticker: GTSI
Company: PT GTS Internasional Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 52.00 53.00 51.00 51.00 5,288,600 0
25-Aug-2023 53.00 53.00 51.00 52.00 20,176,000 0
24-Aug-2023 52.00 54.00 52.00 53.00 15,703,600 0
23-Aug-2023 53.00 53.00 51.00 52.00 15,877,100 0
22-Aug-2023 54.00 54.00 52.00 52.00 29,089,700 0
21-Aug-2023 53.00 55.00 53.00 53.00 64,611,100 0
18-Aug-2023 52.00 53.00 51.00 53.00 34,177,500 0
16-Aug-2023 53.00 53.00 51.00 52.00 20,107,300 0
15-Aug-2023 50.00 53.00 50.00 52.00 84,275,700 0
14-Aug-2023 51.00 51.00 50.00 50.00 31,747,200 0
11-Aug-2023 52.00 52.00 50.00 51.00 49,087,000 0
10-Aug-2023 53.00 53.00 51.00 51.00 41,538,000 0
09-Aug-2023 53.00 53.00 51.00 52.00 795,444,000 0
08-Aug-2023 54.00 55.00 50.00 52.00 1,581,351,500 0
07-Aug-2023 53.00 54.00 51.00 52.00 1,058,369,700 0
04-Aug-2023 52.00 55.00 50.00 52.00 1,312,777,600 0
03-Aug-2023 54.00 57.00 50.00 51.00 3,241,883,900 0
02-Aug-2023 55.00 57.00 50.00 54.00 2,506,013,900 0
01-Aug-2023 57.00 60.00 55.00 55.00 3,244,366,100 0
31-Jul-2023 55.00 60.00 53.00 57.00 645,770,900 0
28-Jul-2023 56.00 57.00 53.00 54.00 578,074,300 0
27-Jul-2023 56.00 57.00 53.00 55.00 195,071,900 0
26-Jul-2023 54.00 58.00 52.00 56.00 110,266,500 0
25-Jul-2023 55.00 56.00 53.00 54.00 29,658,500 0
24-Jul-2023 55.00 57.00 52.00 55.00 147,130,600 0
21-Jul-2023 52.00 55.00 51.00 55.00 73,724,900 0
20-Jul-2023 52.00 53.00 51.00 52.00 2,722,100 0
18-Jul-2023 52.00 53.00 51.00 52.00 7,500,600 0
17-Jul-2023 51.00 52.00 51.00 52.00 1,097,500 0
14-Jul-2023 51.00 52.00 50.00 51.00 6,439,200 0
13-Jul-2023 50.00 51.00 50.00 50.00 1,726,600 0
12-Jul-2023 51.00 52.00 50.00 51.00 9,598,300 0
11-Jul-2023 51.00 51.00 50.00 51.00 439,500 0
10-Jul-2023 51.00 51.00 50.00 51.00 861,200 0
07-Jul-2023 52.00 52.00 50.00 51.00 3,095,900 0
06-Jul-2023 51.00 52.00 50.00 52.00 1,485,800 0
05-Jul-2023 50.00 52.00 50.00 51.00 3,374,200 0
04-Jul-2023 52.00 52.00 50.00 50.00 2,774,500 0
03-Jul-2023 51.00 52.00 50.00 51.00 2,170,000 0
27-Jun-2023 51.00 52.00 51.00 51.00 1,406,400 0
26-Jun-2023 51.00 52.00 50.00 51.00 10,626,300 0
23-Jun-2023 51.00 51.00 50.00 51.00 2,384,700 0
22-Jun-2023 50.00 51.00 50.00 51.00 2,563,700 0
21-Jun-2023 51.00 51.00 50.00 50.00 8,814,700 0
20-Jun-2023 51.00 51.00 50.00 51.00 2,472,600 0
19-Jun-2023 51.00 52.00 50.00 51.00 3,770,400 0
16-Jun-2023 51.00 52.00 50.00 51.00 2,375,700 0
15-Jun-2023 52.00 52.00 50.00 51.00 2,444,000 0
14-Jun-2023 51.00 52.00 50.00 51.00 12,363,000 0
13-Jun-2023 51.00 52.00 51.00 51.00 3,772,100 0
12-Jun-2023 51.00 52.00 51.00 51.00 4,774,600 0
09-Jun-2023 53.00 53.00 51.00 51.00 2,055,300 0
08-Jun-2023 52.00 53.00 52.00 52.00 1,682,200 0
07-Jun-2023 51.00 54.00 51.00 52.00 23,102,500 0