Price History - GTSI

Kembali ke Company
Ticker: GTSI
Company: PT GTS Internasional Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 52.00 53.00 52.00 53.00 3,096,300 0
28-Dec-2022 53.00 53.00 51.00 52.00 3,823,000 0
27-Dec-2022 53.00 54.00 52.00 52.00 6,659,800 0
26-Dec-2022 51.00 53.00 51.00 53.00 6,156,300 0
23-Dec-2022 51.00 52.00 51.00 51.00 2,969,400 0
22-Dec-2022 51.00 53.00 50.00 51.00 31,670,600 0
21-Dec-2022 53.00 54.00 51.00 51.00 67,006,900 0
20-Dec-2022 54.00 55.00 53.00 54.00 20,147,000 0
19-Dec-2022 54.00 55.00 53.00 54.00 1,477,200 0
16-Dec-2022 55.00 55.00 53.00 54.00 1,836,600 0
15-Dec-2022 55.00 55.00 53.00 54.00 2,781,500 0
14-Dec-2022 55.00 57.00 53.00 54.00 26,530,700 0
13-Dec-2022 57.00 58.00 54.00 54.00 28,369,700 0
12-Dec-2022 57.00 58.00 56.00 57.00 2,150,500 0
09-Dec-2022 58.00 59.00 56.00 57.00 11,711,200 0
08-Dec-2022 61.00 61.00 57.00 59.00 26,353,400 0
07-Dec-2022 61.00 65.00 59.00 61.00 36,899,800 0
06-Dec-2022 63.00 64.00 60.00 61.00 2,872,400 0
05-Dec-2022 60.00 65.00 59.00 63.00 20,030,600 0
02-Dec-2022 60.00 60.00 59.00 60.00 989,700 0
01-Dec-2022 60.00 61.00 59.00 60.00 1,388,300 0
30-Nov-2022 61.00 62.00 59.00 60.00 3,298,400 0
29-Nov-2022 62.00 62.00 59.00 60.00 8,214,200 0
28-Nov-2022 62.00 63.00 59.00 62.00 3,210,000 0
25-Nov-2022 63.00 64.00 61.00 62.00 8,564,200 0
24-Nov-2022 58.00 63.00 58.00 63.00 15,890,000 0
23-Nov-2022 59.00 60.00 58.00 58.00 4,054,800 0
22-Nov-2022 58.00 60.00 58.00 59.00 2,890,700 0
21-Nov-2022 59.00 59.00 57.00 58.00 987,100 0
18-Nov-2022 59.00 59.00 57.00 59.00 1,116,800 0
17-Nov-2022 58.00 59.00 57.00 59.00 1,155,000 0
16-Nov-2022 59.00 59.00 58.00 58.00 2,179,600 0
15-Nov-2022 59.00 59.00 57.00 59.00 4,810,500 0
14-Nov-2022 58.00 59.00 57.00 59.00 4,898,600 0
11-Nov-2022 60.00 60.00 58.00 58.00 8,868,000 0
10-Nov-2022 60.00 61.00 59.00 60.00 2,622,600 0
09-Nov-2022 59.00 61.00 59.00 60.00 7,719,600 0
08-Nov-2022 58.00 59.00 56.00 59.00 11,212,900 0
07-Nov-2022 62.00 62.00 57.00 58.00 30,786,100 0
04-Nov-2022 62.00 63.00 61.00 61.00 8,030,200 0
03-Nov-2022 64.00 65.00 62.00 62.00 5,504,300 0
02-Nov-2022 62.00 64.00 62.00 64.00 6,350,200 0
01-Nov-2022 64.00 64.00 62.00 62.00 14,243,800 0
31-Oct-2022 64.00 68.00 62.00 64.00 62,834,200 0
28-Oct-2022 64.00 65.00 63.00 64.00 5,897,800 0
27-Oct-2022 64.00 65.00 63.00 64.00 7,437,300 0