GTS Internasional Tbk PT (GTSI)

GTSI
🏛️ Indonesia →
93.00
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 67.00 67.00 65.00 67.00 9.7M
2021-12-29 67.00 68.00 66.00 67.00 8.8M
2021-12-28 67.00 68.00 66.00 67.00 5.9M
2021-12-27 67.00 70.00 66.00 67.00 9.1M
2021-12-24 69.00 70.00 66.00 67.00 16.0M
2021-12-23 70.00 70.00 68.00 69.00 15.1M
2021-12-22 70.00 71.00 69.00 70.00 4.8M
2021-12-21 71.00 71.00 69.00 70.00 6.9M
2021-12-20 71.00 71.00 70.00 70.00 8.1M
2021-12-17 70.00 72.00 69.00 71.00 13.0M
2021-12-16 72.00 72.00 69.00 70.00 14.7M
2021-12-15 71.00 73.00 70.00 72.00 6.6M
2021-12-14 70.00 74.00 70.00 72.00 39.3M
2021-12-13 70.00 71.00 69.00 70.00 6.2M
2021-12-10 70.00 71.00 69.00 69.00 4.5M
2021-12-09 70.00 71.00 69.00 70.00 5.5M
2021-12-08 70.00 71.00 69.00 69.00 8.0M
2021-12-07 71.00 72.00 69.00 71.00 11.9M
2021-12-06 70.00 71.00 69.00 70.00 9.4M
2021-12-03 71.00 71.00 69.00 70.00 19.9M
2021-12-02 71.00 71.00 69.00 70.00 12.9M
2021-12-01 72.00 73.00 70.00 71.00 13.2M
2021-11-30 71.00 74.00 70.00 72.00 41.8M
2021-11-29 70.00 71.00 69.00 71.00 11.0M
2021-11-26 72.00 72.00 69.00 70.00 15.3M
2021-11-25 71.00 73.00 71.00 71.00 14.6M
2021-11-24 73.00 75.00 70.00 71.00 23.8M
2021-11-23 70.00 78.00 69.00 72.00 167.9M
2021-11-22 69.00 70.00 69.00 69.00 9.9M
2021-11-19 69.00 70.00 68.00 69.00 5.9M
2021-11-18 69.00 70.00 68.00 69.00 13.3M
2021-11-17 68.00 70.00 68.00 69.00 10.8M
2021-11-16 69.00 70.00 68.00 68.00 15.4M
2021-11-15 69.00 70.00 68.00 69.00 9.4M
2021-11-12 70.00 70.00 68.00 69.00 9.5M
2021-11-11 70.00 71.00 68.00 70.00 15.9M
2021-11-10 69.00 71.00 67.00 70.00 21.7M
2021-11-09 70.00 70.00 66.00 69.00 19.7M
2021-11-08 70.00 70.00 68.00 68.00 12.4M
2021-11-05 68.00 72.00 68.00 69.00 41.3M
2021-11-04 67.00 68.00 66.00 68.00 11.9M
2021-11-03 66.00 68.00 66.00 67.00 10.9M
2021-11-02 67.00 68.00 66.00 66.00 11.3M
2021-11-01 67.00 68.00 66.00 66.00 15.7M
2021-10-29 68.00 70.00 67.00 67.00 26.5M
2021-10-28 70.00 71.00 67.00 69.00 56.3M
2021-10-27 70.00 72.00 69.00 70.00 27.0M
2021-10-26 70.00 71.00 69.00 70.00 19.5M
2021-10-25 71.00 72.00 69.00 70.00 43.0M
2021-10-22 72.00 73.00 70.00 70.00 53.2M
2021-10-21 74.00 74.00 71.00 72.00 28.1M
2021-10-19 74.00 74.00 72.00 73.00 15.3M
2021-10-18 76.00 76.00 71.00 74.00 76.2M
2021-10-15 73.00 76.00 72.00 76.00 26.0M
2021-10-14 73.00 75.00 72.00 73.00 41.9M
2021-10-13 75.00 76.00 73.00 73.00 46.6M
2021-10-12 75.00 77.00 74.00 75.00 31.7M
2021-10-11 76.00 76.00 74.00 75.00 22.1M
2021-10-08 74.00 77.00 74.00 76.00 30.8M
2021-10-07 77.00 78.00 73.00 74.00 55.7M
2021-10-06 77.00 78.00 76.00 77.00 28.0M
2021-10-05 77.00 79.00 77.00 77.00 21.0M
2021-10-04 80.00 80.00 77.00 78.00 52.3M
2021-10-01 80.00 81.00 78.00 80.00 30.1M
2021-09-30 82.00 82.00 79.00 80.00 29.4M
2021-09-29 86.00 86.00 82.00 82.00 86.4M
2021-09-28 78.00 88.00 77.00 87.00 416.1M
2021-09-27 80.00 81.00 78.00 78.00 25.8M
2021-09-24 81.00 81.00 77.00 80.00 39.0M
2021-09-23 79.00 82.00 75.00 80.00 87.5M
2021-09-22 83.00 83.00 77.00 79.00 71.7M
2021-09-21 77.00 80.00 75.00 80.00 105.4M
2021-09-20 75.00 80.00 71.00 77.00 297.8M
2021-09-17 75.00 76.00 72.00 74.00 66.3M
2021-09-16 77.00 78.00 74.00 75.00 88.4M
2021-09-15 78.00 79.00 74.00 77.00 107.3M
2021-09-14 81.00 81.00 77.00 78.00 201.3M
2021-09-13 76.00 85.00 76.00 81.00 1,650.9M
2021-09-10 81.00 81.00 81.00 81.00 10.4M
2021-09-09 87.00 87.00 87.00 87.00 11.5M
2021-09-08 93.00 93.00 93.00 93.00 81.6M