Price History - GTSI

Kembali ke Company
Ticker: GTSI
Company: PT GTS Internasional Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 50.00 50.00 50.00 50.00 699,000 0
15-Mar-2023 50.00 50.00 50.00 50.00 29,500 0
14-Mar-2023 50.00 50.00 50.00 50.00 357,100 0
13-Mar-2023 50.00 51.00 50.00 50.00 1,119,200 0
10-Mar-2023 50.00 51.00 50.00 51.00 1,621,600 0
09-Mar-2023 50.00 51.00 50.00 50.00 4,556,300 0
08-Mar-2023 50.00 51.00 50.00 50.00 3,209,700 0
07-Mar-2023 50.00 51.00 50.00 50.00 1,647,600 0
06-Mar-2023 50.00 51.00 50.00 50.00 2,970,000 0
03-Mar-2023 50.00 51.00 50.00 50.00 3,496,900 0
02-Mar-2023 50.00 51.00 50.00 50.00 5,132,900 0
01-Mar-2023 50.00 51.00 50.00 50.00 2,577,700 0
28-Feb-2023 50.00 51.00 50.00 50.00 8,530,000 0
27-Feb-2023 51.00 51.00 50.00 50.00 4,054,400 0
24-Feb-2023 50.00 51.00 50.00 51.00 2,884,500 0
23-Feb-2023 50.00 51.00 50.00 50.00 1,343,100 0
22-Feb-2023 50.00 50.00 50.00 50.00 2,106,900 0
21-Feb-2023 50.00 51.00 50.00 50.00 2,388,600 0
20-Feb-2023 50.00 51.00 50.00 50.00 4,497,300 0
17-Feb-2023 50.00 51.00 50.00 50.00 7,458,000 0
16-Feb-2023 50.00 50.00 50.00 50.00 2,424,500 0
15-Feb-2023 50.00 51.00 50.00 50.00 4,415,800 0
14-Feb-2023 51.00 51.00 50.00 50.00 3,757,900 0
13-Feb-2023 50.00 51.00 50.00 50.00 3,742,000 0
10-Feb-2023 51.00 51.00 50.00 50.00 5,913,500 0
09-Feb-2023 50.00 51.00 50.00 51.00 10,625,500 0
08-Feb-2023 50.00 50.00 50.00 50.00 5,401,200 0
07-Feb-2023 50.00 50.00 50.00 50.00 5,518,000 0
06-Feb-2023 50.00 51.00 50.00 50.00 15,327,300 0
03-Feb-2023 50.00 51.00 50.00 50.00 32,937,700 0
02-Feb-2023 51.00 52.00 50.00 50.00 22,833,900 0
01-Feb-2023 51.00 52.00 50.00 51.00 17,585,000 0
31-Jan-2023 52.00 53.00 51.00 51.00 7,577,300 0
30-Jan-2023 51.00 53.00 51.00 53.00 25,821,100 0
27-Jan-2023 52.00 52.00 50.00 51.00 36,130,600 0
26-Jan-2023 54.00 55.00 51.00 51.00 86,004,700 0
25-Jan-2023 56.00 58.00 54.00 54.00 37,214,000 0
24-Jan-2023 55.00 60.00 55.00 57.00 21,284,200 0
20-Jan-2023 56.00 60.00 53.00 55.00 41,302,500 0
19-Jan-2023 51.00 60.00 50.00 56.00 79,430,200 0
18-Jan-2023 52.00 52.00 51.00 51.00 2,897,200 0
17-Jan-2023 51.00 52.00 51.00 52.00 2,437,700 0
16-Jan-2023 51.00 52.00 51.00 51.00 2,444,000 0
13-Jan-2023 51.00 52.00 50.00 51.00 12,422,500 0
12-Jan-2023 51.00 52.00 51.00 51.00 6,598,600 0
11-Jan-2023 51.00 52.00 50.00 51.00 15,270,600 0
10-Jan-2023 53.00 55.00 51.00 52.00 45,092,100 0
09-Jan-2023 54.00 56.00 51.00 52.00 25,323,300 0
06-Jan-2023 51.00 54.00 50.00 54.00 22,280,900 0
05-Jan-2023 51.00 52.00 50.00 51.00 21,076,200 0
04-Jan-2023 52.00 52.00 51.00 52.00 1,348,300 0
03-Jan-2023 53.00 53.00 51.00 51.00 3,461,300 0
02-Jan-2023 52.00 53.00 52.00 52.00 3,703,600 0
30-Dec-2022 53.00 53.00 52.00 53.00 4,426,400 0