PT Equity Development Investment Tbk (IDX:GSMF)
Indonesia · Delayed Price · Currency is IDR 90.00
+3.00 (3.45%)
At close: Mar 27, 2026
IDX:GSMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 87.00 | 91.00 | 84.00 | 90.00 | 90.00 | 3.45% | 2,011,300 |
| Mar 26, 2026 | 90.00 | 90.00 | 85.00 | 87.00 | 87.00 | - | 389,600 |
| Mar 25, 2026 | 83.00 | 88.00 | 83.00 | 87.00 | 87.00 | 1.16% | 792,300 |
| Mar 17, 2026 | 83.00 | 91.00 | 81.00 | 86.00 | 86.00 | 3.61% | 1,202,300 |
| Mar 16, 2026 | 83.00 | 84.00 | 80.00 | 83.00 | 83.00 | - | 647,000 |
| Mar 13, 2026 | 92.00 | 93.00 | 83.00 | 83.00 | 83.00 | -9.78% | 2,934,200 |
| Mar 12, 2026 | 85.00 | 95.00 | 84.00 | 92.00 | 92.00 | 9.52% | 1,982,100 |
| Mar 11, 2026 | 90.00 | 90.00 | 81.00 | 84.00 | 84.00 | -4.55% | 1,221,300 |
| Mar 10, 2026 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 2.33% | 950,900 |
| Mar 9, 2026 | 92.00 | 93.00 | 85.00 | 86.00 | 86.00 | -7.53% | 2,347,100 |
| Mar 6, 2026 | 96.00 | 98.00 | 93.00 | 93.00 | 93.00 | -3.13% | 410,900 |
| Mar 5, 2026 | 96.00 | 103.00 | 96.00 | 96.00 | 96.00 | 2.13% | 277,700 |
| Mar 4, 2026 | 100.00 | 100.00 | 94.00 | 94.00 | 94.00 | -6.00% | 2,686,000 |
| Mar 3, 2026 | 100.00 | 103.00 | 98.00 | 100.00 | 100.00 | - | 810,200 |
| Mar 2, 2026 | 104.00 | 107.00 | 100.00 | 100.00 | 100.00 | -6.54% | 3,374,600 |
| Feb 27, 2026 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | -1.83% | 1,210,400 |
| Feb 26, 2026 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | - | 2,688,400 |
| Feb 25, 2026 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | - | 1,774,100 |
| Feb 24, 2026 | 112.00 | 115.00 | 109.00 | 109.00 | 109.00 | -1.80% | 3,662,800 |
| Feb 23, 2026 | 109.00 | 114.00 | 109.00 | 111.00 | 111.00 | 1.83% | 4,149,300 |
| Feb 20, 2026 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | - | 1,638,000 |
| Feb 19, 2026 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | -0.91% | 2,834,600 |
| Feb 18, 2026 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 3,015,400 |
| Feb 13, 2026 | 116.00 | 117.00 | 110.00 | 110.00 | 110.00 | -5.17% | 4,955,400 |
| Feb 12, 2026 | 112.00 | 117.00 | 110.00 | 116.00 | 116.00 | 3.57% | 5,644,500 |
| Feb 11, 2026 | 115.00 | 119.00 | 110.00 | 112.00 | 112.00 | 2.75% | 18,247,800 |
| Feb 10, 2026 | 105.00 | 119.00 | 102.00 | 109.00 | 109.00 | 3.81% | 18,088,400 |
| Feb 9, 2026 | 105.00 | 109.00 | 101.00 | 105.00 | 105.00 | 0.96% | 4,392,100 |
| Feb 6, 2026 | 110.00 | 110.00 | 101.00 | 104.00 | 104.00 | -5.45% | 7,177,500 |
| Feb 5, 2026 | 102.00 | 117.00 | 102.00 | 110.00 | 110.00 | 7.84% | 47,585,900 |
| Feb 4, 2026 | 100.00 | 108.00 | 100.00 | 102.00 | 102.00 | -1.92% | 1,748,500 |
| Feb 3, 2026 | 99.00 | 105.00 | 97.00 | 104.00 | 104.00 | 5.05% | 2,103,900 |
| Feb 2, 2026 | 104.00 | 108.00 | 96.00 | 99.00 | 99.00 | -4.81% | 4,726,700 |
| Jan 30, 2026 | 98.00 | 110.00 | 98.00 | 104.00 | 104.00 | 6.12% | 6,710,800 |
| Jan 29, 2026 | 105.00 | 105.00 | 91.00 | 98.00 | 98.00 | -7.55% | 11,729,600 |
| Jan 28, 2026 | 122.00 | 122.00 | 102.00 | 106.00 | 106.00 | -11.67% | 18,133,500 |
| Jan 27, 2026 | 120.00 | 156.00 | 115.00 | 120.00 | 120.00 | - | 386,265,500 |
| Jan 26, 2026 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | -3.23% | 1,773,700 |
| Jan 23, 2026 | 127.00 | 127.00 | 118.00 | 124.00 | 124.00 | -1.59% | 6,516,700 |
| Jan 22, 2026 | 127.00 | 128.00 | 121.00 | 126.00 | 126.00 | 0.80% | 3,250,100 |
| Jan 21, 2026 | 130.00 | 132.00 | 125.00 | 125.00 | 125.00 | -3.85% | 6,202,100 |
| Jan 20, 2026 | 129.00 | 131.00 | 127.00 | 130.00 | 130.00 | 0.78% | 4,094,400 |
| Jan 19, 2026 | 130.00 | 132.00 | 127.00 | 129.00 | 129.00 | - | 5,965,500 |
| Jan 15, 2026 | 127.00 | 136.00 | 127.00 | 129.00 | 129.00 | 0.78% | 16,565,100 |
| Jan 14, 2026 | 127.00 | 130.00 | 125.00 | 128.00 | 128.00 | 0.79% | 4,044,900 |
| Jan 13, 2026 | 128.00 | 133.00 | 127.00 | 127.00 | 127.00 | -0.78% | 6,535,800 |
| Jan 12, 2026 | 129.00 | 134.00 | 126.00 | 128.00 | 128.00 | -2.29% | 12,167,200 |
| Jan 9, 2026 | 130.00 | 135.00 | 130.00 | 131.00 | 131.00 | 0.77% | 10,049,200 |
| Jan 8, 2026 | 135.00 | 138.00 | 127.00 | 130.00 | 130.00 | -1.52% | 19,181,900 |
| Jan 7, 2026 | 152.00 | 164.00 | 130.00 | 132.00 | 132.00 | -13.16% | 261,189,800 |