PT Equity Development Investment Tbk (IDX:GSMF)
Indonesia · Delayed Price · Currency is IDR 104.00
-2.00 (-1.89%)
Aug 29, 2025, 10:50 AM WIB
IDX:GSMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 89.00 | 90.00 | 86.00 | 89.00 | 89.00 | - | 3,797,600 |
| Aug 27, 2025 | 92.00 | 95.00 | 88.00 | 89.00 | 89.00 | -3.26% | 16,567,200 |
| Aug 26, 2025 | 85.00 | 107.00 | 83.00 | 92.00 | 92.00 | 9.52% | 191,369,100 |
| Aug 25, 2025 | 85.00 | 96.00 | 83.00 | 84.00 | 84.00 | - | 36,220,600 |
| Aug 22, 2025 | 87.00 | 93.00 | 83.00 | 84.00 | 84.00 | -2.33% | 14,086,300 |
| Aug 21, 2025 | 89.00 | 90.00 | 83.00 | 86.00 | 86.00 | -1.15% | 12,829,300 |
| Aug 20, 2025 | 85.00 | 96.00 | 80.00 | 87.00 | 87.00 | 2.35% | 64,804,700 |
| Aug 19, 2025 | 90.00 | 95.00 | 77.00 | 85.00 | 85.00 | -2.30% | 30,218,300 |
| Aug 15, 2025 | 87.00 | 100.00 | 75.00 | 87.00 | 87.00 | 16.00% | 143,770,800 |
| Aug 14, 2025 | 57.00 | 75.00 | 57.00 | 75.00 | 75.00 | 33.93% | 22,896,400 |
| Aug 13, 2025 | 55.00 | 58.00 | 54.00 | 56.00 | 56.00 | - | 853,500 |
| Aug 12, 2025 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 43,600 |
| Aug 11, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 47,700 |
| Aug 8, 2025 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 241,400 |
| Aug 7, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 451,400 |
| Aug 6, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 493,800 |
| Aug 5, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 685,900 |
| Aug 4, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 265,700 |
| Aug 1, 2025 | 56.00 | 58.00 | 53.00 | 54.00 | 54.00 | - | 1,199,300 |
| Jul 31, 2025 | 56.00 | 57.00 | 53.00 | 54.00 | 54.00 | -1.82% | 1,083,700 |
| Jul 30, 2025 | 53.00 | 58.00 | 53.00 | 55.00 | 55.00 | 3.77% | 3,824,700 |
| Jul 29, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 22,400 |
| Jul 28, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 39,200 |
| Jul 25, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 9,600 |
| Jul 24, 2025 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 255,800 |
| Jul 23, 2025 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 45,000 |
| Jul 22, 2025 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 153,300 |
| Jul 21, 2025 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 26,900 |
| Jul 18, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 170,800 |
| Jul 17, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 188,500 |
| Jul 16, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 119,500 |
| Jul 15, 2025 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 111,500 |
| Jul 14, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 111,600 |
| Jul 11, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 98,200 |
| Jul 10, 2025 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1.89% | 512,500 |
| Jul 9, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 29,800 |
| Jul 8, 2025 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 202,700 |
| Jul 7, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 11,300 |
| Jul 4, 2025 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | -1.85% | 104,000 |
| Jul 3, 2025 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 61,500 |
| Jul 2, 2025 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 54,000 |
| Jul 1, 2025 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 97,600 |
| Jun 30, 2025 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 191,700 |
| Jun 26, 2025 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 79,100 |
| Jun 25, 2025 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1.89% | 366,300 |
| Jun 24, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 7,800 |
| Jun 23, 2025 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | - | 278,900 |
| Jun 20, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 250,700 |
| Jun 19, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 84,500 |
| Jun 18, 2025 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 679,300 |