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
2022-12-30 53.00 53.00 52.00 53.00 4.4M
2022-12-29 52.00 53.00 52.00 53.00 3.1M
2022-12-28 53.00 53.00 51.00 52.00 3.8M
2022-12-27 53.00 54.00 52.00 52.00 6.7M
2022-12-26 51.00 53.00 51.00 53.00 6.2M
2022-12-23 51.00 52.00 51.00 51.00 3.0M
2022-12-22 51.00 53.00 50.00 51.00 31.7M
2022-12-21 53.00 54.00 51.00 51.00 67.1M
2022-12-20 54.00 55.00 53.00 54.00 20.1M
2022-12-19 54.00 55.00 53.00 54.00 1.5M
2022-12-16 55.00 55.00 53.00 54.00 2.0M
2022-12-15 55.00 55.00 53.00 54.00 2.8M
2022-12-14 55.00 57.00 53.00 54.00 26.5M
2022-12-13 57.00 58.00 54.00 54.00 28.4M
2022-12-12 57.00 58.00 56.00 57.00 2.2M
2022-12-09 58.00 59.00 56.00 57.00 11.7M
2022-12-08 61.00 61.00 57.00 59.00 26.4M
2022-12-07 61.00 65.00 59.00 61.00 36.9M
2022-12-06 63.00 64.00 60.00 61.00 2.9M
2022-12-05 60.00 65.00 59.00 63.00 20.0M
2022-12-02 60.00 60.00 59.00 60.00 1.0M
2022-12-01 60.00 61.00 59.00 60.00 1.4M
2022-11-30 61.00 62.00 59.00 60.00 3.3M
2022-11-29 62.00 62.00 59.00 60.00 8.2M
2022-11-28 62.00 63.00 59.00 62.00 3.2M
2022-11-25 63.00 64.00 61.00 62.00 8.6M
2022-11-24 58.00 63.00 58.00 63.00 16.0M
2022-11-23 59.00 60.00 58.00 58.00 4.1M
2022-11-22 58.00 60.00 58.00 59.00 2.9M
2022-11-21 59.00 59.00 57.00 58.00 1.0M
2022-11-18 59.00 59.00 57.00 59.00 1.1M
2022-11-17 58.00 59.00 57.00 59.00 1.2M
2022-11-16 59.00 59.00 58.00 58.00 2.2M
2022-11-15 59.00 59.00 57.00 59.00 4.8M
2022-11-14 58.00 59.00 57.00 59.00 4.9M
2022-11-11 60.00 60.00 58.00 58.00 8.9M
2022-11-10 60.00 61.00 59.00 60.00 2.6M
2022-11-09 59.00 61.00 59.00 60.00 7.9M
2022-11-08 58.00 59.00 56.00 59.00 11.2M
2022-11-07 62.00 62.00 57.00 58.00 30.9M
2022-11-04 62.00 63.00 61.00 61.00 8.5M
2022-11-03 64.00 65.00 62.00 62.00 6.5M
2022-11-02 62.00 64.00 62.00 64.00 6.9M
2022-11-01 64.00 64.00 62.00 62.00 14.5M
2022-10-31 64.00 68.00 62.00 64.00 62.8M
2022-10-28 64.00 65.00 63.00 64.00 5.9M
2022-10-27 64.00 65.00 63.00 64.00 7.4M
2022-10-26 64.00 65.00 64.00 64.00 4.5M
2022-10-25 65.00 65.00 63.00 64.00 11.3M
2022-10-24 67.00 68.00 64.00 65.00 12.4M
2022-10-21 67.00 68.00 65.00 66.00 8.1M
2022-10-20 66.00 68.00 65.00 67.00 9.0M
2022-10-19 65.00 66.00 64.00 66.00 10.7M
2022-10-18 66.00 68.00 65.00 65.00 4.5M
2022-10-17 68.00 68.00 63.00 66.00 12.9M
2022-10-14 67.00 70.00 66.00 66.00 45.3M
2022-10-13 63.00 67.00 62.00 66.00 22.6M
2022-10-12 63.00 64.00 62.00 62.00 11.9M
2022-10-11 62.00 65.00 61.00 63.00 28.5M
2022-10-10 63.00 64.00 62.00 62.00 3.3M
2022-10-07 63.00 64.00 62.00 63.00 2.9M
2022-10-06 62.00 64.00 62.00 63.00 2.0M
2022-10-05 62.00 64.00 62.00 62.00 3.6M
2022-10-04 63.00 63.00 62.00 62.00 3.7M
2022-10-03 63.00 64.00 61.00 63.00 4.1M
2022-09-30 64.00 64.00 61.00 63.00 10.4M
2022-09-29 61.00 66.00 61.00 65.00 16.5M
2022-09-28 62.00 63.00 61.00 61.00 6.7M
2022-09-27 62.00 64.00 61.00 62.00 6.2M
2022-09-26 66.00 68.00 62.00 63.00 16.1M
2022-09-23 63.00 68.00 62.00 66.00 27.6M
2022-09-22 63.00 64.00 62.00 63.00 3.7M
2022-09-21 62.00 64.00 61.00 63.00 5.6M
2022-09-20 61.00 63.00 60.00 62.00 4.1M
2022-09-19 62.00 63.00 59.00 61.00 18.4M
2022-09-16 66.00 67.00 62.00 62.00 31.4M
2022-09-15 69.00 69.00 65.00 66.00 22.8M
2022-09-14 70.00 71.00 67.00 69.00 19.6M
2022-09-13 68.00 71.00 68.00 71.00 39.1M
2022-09-12 65.00 70.00 64.00 68.00 60.8M
2022-09-09 65.00 66.00 64.00 65.00 4.5M
2022-09-08 64.00 66.00 64.00 65.00 14.7M
2022-09-07 64.00 66.00 63.00 64.00 9.3M
2022-09-06 63.00 66.00 62.00 64.00 21.2M
2022-09-05 62.00 65.00 62.00 63.00 5.7M
2022-09-02 62.00 64.00 62.00 63.00 10.4M
2022-09-01 64.00 65.00 62.00 62.00 20.5M
2022-08-31 66.00 67.00 64.00 64.00 24.9M
2022-08-30 66.00 67.00 64.00 66.00 20.8M
2022-08-29 74.00 74.00 61.00 66.00 18.4M
2022-08-26 64.00 67.00 62.00 64.00 35.3M
2022-08-25 61.00 66.00 61.00 64.00 14.8M
2022-08-24 69.00 69.00 64.00 64.00 29.5M
2022-08-23 65.00 69.00 64.00 68.00 47.3M
2022-08-22 72.00 72.00 63.00 65.00 46.5M
2022-08-19 61.00 66.00 59.00 65.00 96.2M
2022-08-18 57.00 61.00 56.00 60.00 37.5M
2022-08-16 57.00 58.00 56.00 57.00 5.6M
2022-08-15 58.00 58.00 56.00 57.00 10.6M
2022-08-12 58.00 59.00 57.00 57.00 11.2M
2022-08-11 60.00 61.00 57.00 58.00 43.5M
2022-08-10 60.00 67.00 58.00 60.00 171.4M
2022-08-09 60.00 61.00 57.00 60.00 58.1M
2022-08-08 56.00 60.00 55.00 60.00 50.0M
2022-08-05 55.00 57.00 54.00 56.00 10.2M
2022-08-04 56.00 57.00 55.00 55.00 5.8M
2022-08-03 55.00 57.00 53.00 56.00 14.4M
2022-08-02 56.00 57.00 53.00 54.00 20.7M
2022-08-01 51.00 57.00 50.00 56.00 66.8M
2022-07-29 53.00 54.00 50.00 50.00 107.6M
2022-07-28 54.00 55.00 52.00 53.00 30.5M
2022-07-27 55.00 55.00 54.00 54.00 4.9M
2022-07-26 55.00 55.00 54.00 55.00 3.6M
2022-07-25 55.00 55.00 54.00 55.00 5.7M
2022-07-22 55.00 56.00 54.00 55.00 7.1M
2022-07-21 55.00 56.00 54.00 55.00 15.6M
2022-07-20 57.00 58.00 54.00 55.00 43.6M
2022-07-19 58.00 60.00 57.00 57.00 18.2M
2022-07-18 56.00 63.00 55.00 58.00 50.0M
2022-07-15 57.00 57.00 55.00 57.00 1.0M
2022-07-14 56.00 57.00 55.00 55.00 2.8M
2022-07-13 56.00 56.00 55.00 56.00 0.6M
2022-07-12 57.00 57.00 55.00 56.00 3.1M
2022-07-11 56.00 57.00 56.00 57.00 2.3M
2022-07-08 56.00 57.00 55.00 57.00 0.7M
2022-07-07 55.00 56.00 55.00 56.00 1.8M
2022-07-06 56.00 57.00 55.00 55.00 2.8M
2022-07-05 55.00 57.00 55.00 56.00 0.7M
2022-07-04 57.00 57.00 55.00 55.00 4.1M
2022-07-01 57.00 58.00 56.00 56.00 2.7M
2022-06-30 58.00 58.00 57.00 57.00 2.5M
2022-06-29 59.00 59.00 57.00 58.00 1.6M
2022-06-28 59.00 59.00 57.00 59.00 2.8M
2022-06-27 59.00 59.00 57.00 58.00 1.0M
2022-06-24 57.00 59.00 57.00 59.00 5.1M
2022-06-23 57.00 58.00 57.00 57.00 2.8M
2022-06-22 59.00 61.00 57.00 57.00 19.4M
2022-06-21 58.00 59.00 57.00 58.00 3.9M
2022-06-20 58.00 58.00 57.00 58.00 2.6M
2022-06-17 58.00 58.00 57.00 58.00 1.7M
2022-06-16 59.00 59.00 57.00 58.00 1.5M
2022-06-15 57.00 59.00 57.00 58.00 5.1M
2022-06-14 58.00 59.00 57.00 57.00 2.2M
2022-06-13 59.00 59.00 57.00 58.00 6.2M
2022-06-10 57.00 59.00 57.00 59.00 5.5M
2022-06-09 58.00 59.00 57.00 58.00 2.3M
2022-06-08 59.00 59.00 57.00 58.00 3.4M
2022-06-07 59.00 64.00 57.00 59.00 64.0M
2022-06-06 59.00 60.00 58.00 59.00 2.3M
2022-06-03 59.00 60.00 58.00 59.00 5.7M
2022-06-02 63.00 63.00 58.00 59.00 11.1M
2022-05-31 57.00 61.00 57.00 61.00 15.4M
2022-05-30 58.00 60.00 57.00 57.00 6.4M
2022-05-27 56.00 58.00 56.00 58.00 2.9M
2022-05-25 57.00 58.00 56.00 56.00 3.4M
2022-05-24 57.00 58.00 57.00 57.00 2.1M
2022-05-23 57.00 58.00 57.00 57.00 1.9M
2022-05-20 58.00 61.00 57.00 57.00 11.3M
2022-05-19 58.00 59.00 56.00 58.00 6.0M
2022-05-18 59.00 59.00 58.00 58.00 3.1M
2022-05-17 60.00 60.00 58.00 58.00 3.3M
2022-05-13 60.00 62.00 58.00 59.00 9.7M
2022-05-12 60.00 66.00 58.00 60.00 38.9M
2022-05-11 60.00 61.00 59.00 60.00 3.6M
2022-05-10 60.00 62.00 59.00 60.00 11.1M
2022-05-09 58.00 61.00 56.00 60.00 17.8M
2022-04-28 59.00 60.00 58.00 59.00 4.6M
2022-04-27 59.00 61.00 57.00 58.00 5.6M
2022-04-26 55.00 60.00 54.00 60.00 19.6M
2022-04-25 55.00 56.00 54.00 54.00 2.5M
2022-04-22 56.00 56.00 54.00 55.00 5.1M
2022-04-21 56.00 57.00 55.00 56.00 2.6M
2022-04-20 57.00 57.00 55.00 56.00 3.4M
2022-04-19 57.00 57.00 56.00 57.00 4.1M
2022-04-18 58.00 58.00 56.00 57.00 1.7M
2022-04-14 57.00 58.00 57.00 57.00 1.0M
2022-04-13 57.00 58.00 57.00 57.00 2.6M
2022-04-12 59.00 59.00 57.00 57.00 2.5M
2022-04-11 59.00 59.00 58.00 59.00 2.9M
2022-04-08 58.00 63.00 57.00 58.00 20.5M
2022-04-07 59.00 59.00 58.00 58.00 1.6M
2022-04-06 60.00 61.00 58.00 58.00 12.3M
2022-04-05 60.00 61.00 59.00 60.00 18.1M
2022-04-04 59.00 64.00 59.00 60.00 33.9M
2022-04-01 58.00 61.00 58.00 59.00 12.7M
2022-03-31 59.00 60.00 57.00 58.00 8.9M
2022-03-30 59.00 61.00 58.00 59.00 11.9M
2022-03-29 56.00 60.00 56.00 58.00 20.5M
2022-03-28 56.00 58.00 55.00 56.00 13.9M
2022-03-25 56.00 57.00 55.00 56.00 24.7M
2022-03-24 72.00 72.00 55.00 56.00 5.8M
2022-03-23 72.00 72.00 55.00 55.00 7.4M
2022-03-22 74.00 74.00 54.00 56.00 8.1M
2022-03-21 56.00 56.00 54.00 55.00 8.0M
2022-03-18 58.00 59.00 54.00 55.00 22.7M
2022-03-17 54.00 65.00 54.00 58.00 133.6M
2022-03-16 55.00 55.00 53.00 54.00 5.8M
2022-03-15 55.00 56.00 54.00 54.00 6.0M
2022-03-14 55.00 57.00 55.00 56.00 3.3M
2022-03-11 56.00 57.00 55.00 55.00 3.9M
2022-03-10 54.00 58.00 54.00 55.00 9.8M
2022-03-09 55.00 56.00 53.00 54.00 16.7M
2022-03-08 58.00 58.00 55.00 55.00 15.3M
2022-03-07 56.00 59.00 56.00 57.00 11.5M
2022-03-04 59.00 60.00 57.00 59.00 6.6M
2022-03-02 64.00 64.00 59.00 59.00 40.3M
2022-03-01 67.00 68.00 63.00 63.00 44.6M
2022-02-25 62.00 67.00 59.00 67.00 64.5M
2022-02-24 58.00 62.00 56.00 62.00 36.1M
2022-02-23 63.00 63.00 58.00 58.00 6.4M
2022-02-22 59.00 61.00 58.00 59.00 11.5M
2022-02-21 61.00 64.00 60.00 60.00 30.6M
2022-02-18 61.00 63.00 60.00 62.00 8.7M
2022-02-17 62.00 63.00 61.00 62.00 2.7M
2022-02-16 61.00 63.00 60.00 63.00 11.2M
2022-02-15 60.00 64.00 60.00 62.00 11.0M
2022-02-14 60.00 63.00 60.00 63.00 14.7M
2022-02-11 65.00 65.00 60.00 61.00 33.3M
2022-02-10 63.00 64.00 61.00 62.00 14.1M
2022-02-09 64.00 64.00 61.00 62.00 14.3M
2022-02-08 68.00 69.00 64.00 64.00 38.9M
2022-02-07 65.00 68.00 64.00 68.00 21.7M
2022-02-04 65.00 66.00 64.00 65.00 8.3M
2022-02-03 67.00 67.00 64.00 65.00 5.2M
2022-02-02 67.00 68.00 64.00 66.00 47.7M
2022-01-31 67.00 68.00 64.00 66.00 10.4M
2022-01-28 67.00 69.00 65.00 67.00 20.0M
2022-01-27 67.00 67.00 64.00 67.00 16.1M
2022-01-26 69.00 71.00 64.00 67.00 65.2M
2022-01-25 68.00 72.00 60.00 68.00 176.6M
2022-01-24 63.00 64.00 59.00 60.00 45.7M
2022-01-21 62.00 63.00 59.00 60.00 21.2M
2022-01-20 64.00 68.00 60.00 62.00 57.0M
2022-01-19 67.00 69.00 63.00 64.00 70.4M
2022-01-18 62.00 72.00 59.00 66.00 354.4M
2022-01-17 51.00 66.00 50.00 63.00 242.7M
2022-01-14 51.00 52.00 50.00 50.00 7.6M
2022-01-13 50.00 52.00 50.00 51.00 68.8M
2022-01-12 51.00 55.00 51.00 51.00 49.9M
2022-01-11 56.00 57.00 54.00 54.00 27.7M
2022-01-10 60.00 61.00 57.00 57.00 35.3M
2022-01-07 63.00 63.00 60.00 61.00 10.7M
2022-01-06 62.00 64.00 60.00 62.00 26.5M
2022-01-05 65.00 65.00 62.00 63.00 14.5M
2022-01-04 66.00 69.00 63.00 64.00 45.6M
2022-01-03 66.00 67.00 63.00 65.00 20.5M