Price History - GTSI

Kembali ke Company
Ticker: GTSI
Company: PT GTS Internasional Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 52.00 52.00 51.00 51.00 3,505,500 0
05-Jun-2023 52.00 52.00 51.00 52.00 2,219,100 0
31-May-2023 52.00 52.00 51.00 52.00 1,088,500 0
30-May-2023 53.00 53.00 51.00 52.00 6,836,700 0
29-May-2023 52.00 53.00 51.00 52.00 5,269,500 0
26-May-2023 53.00 53.00 51.00 51.00 15,612,700 0
25-May-2023 54.00 55.00 52.00 52.00 11,120,200 0
24-May-2023 54.00 55.00 53.00 53.00 18,570,200 0
23-May-2023 52.00 56.00 52.00 53.00 65,903,700 0
22-May-2023 53.00 54.00 52.00 52.00 12,530,000 0
19-May-2023 52.00 54.00 51.00 53.00 13,903,800 0
17-May-2023 51.00 53.00 50.00 52.00 11,929,200 0
16-May-2023 52.00 52.00 50.00 51.00 13,023,300 0
15-May-2023 53.00 53.00 51.00 52.00 20,716,400 0
12-May-2023 50.00 54.00 50.00 52.00 17,962,600 0
11-May-2023 51.00 51.00 50.00 50.00 3,334,900 0
10-May-2023 51.00 51.00 50.00 51.00 6,058,200 0
09-May-2023 50.00 51.00 50.00 50.00 17,039,600 0
08-May-2023 50.00 50.00 50.00 50.00 235,700 0
05-May-2023 50.00 50.00 50.00 50.00 310,600 0
04-May-2023 50.00 51.00 50.00 50.00 3,754,300 0
03-May-2023 50.00 50.00 50.00 50.00 413,500 0
02-May-2023 50.00 51.00 50.00 50.00 7,935,100 0
28-Apr-2023 50.00 50.00 50.00 50.00 2,813,100 0
27-Apr-2023 50.00 50.00 50.00 50.00 664,200 0
26-Apr-2023 51.00 51.00 50.00 50.00 4,005,900 0
18-Apr-2023 50.00 51.00 50.00 50.00 10,002,800 0
17-Apr-2023 50.00 51.00 50.00 50.00 10,093,600 0
14-Apr-2023 52.00 52.00 50.00 50.00 5,850,200 0
13-Apr-2023 52.00 52.00 50.00 51.00 1,840,800 0
12-Apr-2023 51.00 52.00 50.00 51.00 3,071,800 0
11-Apr-2023 52.00 52.00 50.00 51.00 4,158,500 0
10-Apr-2023 53.00 54.00 51.00 52.00 5,996,000 0
06-Apr-2023 53.00 55.00 53.00 53.00 11,538,500 0
05-Apr-2023 54.00 55.00 53.00 53.00 3,845,300 0
04-Apr-2023 54.00 55.00 52.00 54.00 6,220,100 0
03-Apr-2023 53.00 55.00 51.00 54.00 31,844,100 0
31-Mar-2023 57.00 58.00 54.00 54.00 30,858,800 0
30-Mar-2023 56.00 58.00 53.00 57.00 54,863,300 0
29-Mar-2023 50.00 58.00 50.00 56.00 62,732,300 0
28-Mar-2023 50.00 50.00 50.00 50.00 1,384,000 0
27-Mar-2023 50.00 50.00 50.00 50.00 44,700 0
24-Mar-2023 50.00 50.00 50.00 50.00 1,320,000 0
21-Mar-2023 50.00 51.00 50.00 50.00 916,300 0
20-Mar-2023 50.00 51.00 50.00 50.00 1,275,900 0
17-Mar-2023 50.00 51.00 50.00 50.00 12,629,700 0