PT Equity Development Investment Tbk (IDX:GSMF)
Indonesia · Delayed Price · Currency is IDR 91.00
+6.00 (7.06%)
Oct 31, 2025, 2:50 PM WIB
IDX:GSMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 87.00 | 95.00 | 84.00 | 85.00 | 85.00 | -2.30% | 8,274,300 |
| Oct 29, 2025 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | - | 891,500 |
| Oct 28, 2025 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | - | 1,267,900 |
| Oct 27, 2025 | 86.00 | 89.00 | 85.00 | 87.00 | 87.00 | -2.25% | 685,600 |
| Oct 24, 2025 | 93.00 | 93.00 | 87.00 | 89.00 | 89.00 | - | 646,800 |
| Oct 23, 2025 | 91.00 | 91.00 | 87.00 | 89.00 | 89.00 | -1.11% | 715,700 |
| Oct 22, 2025 | 89.00 | 96.00 | 86.00 | 90.00 | 90.00 | 2.27% | 8,038,500 |
| Oct 21, 2025 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 2.33% | 989,100 |
| Oct 20, 2025 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 534,800 |
| Oct 17, 2025 | 91.00 | 91.00 | 84.00 | 86.00 | 86.00 | -4.44% | 1,441,900 |
| Oct 16, 2025 | 87.00 | 93.00 | 83.00 | 90.00 | 90.00 | 5.88% | 3,895,400 |
| Oct 15, 2025 | 88.00 | 88.00 | 84.00 | 85.00 | 85.00 | -3.41% | 1,189,200 |
| Oct 14, 2025 | 93.00 | 94.00 | 84.00 | 88.00 | 88.00 | -5.38% | 5,647,300 |
| Oct 13, 2025 | 95.00 | 96.00 | 93.00 | 93.00 | 93.00 | -3.13% | 3,571,000 |
| Oct 10, 2025 | 101.00 | 101.00 | 96.00 | 96.00 | 96.00 | -3.03% | 3,431,100 |
| Oct 9, 2025 | 100.00 | 102.00 | 96.00 | 99.00 | 99.00 | -1.98% | 6,560,600 |
| Oct 8, 2025 | 99.00 | 117.00 | 96.00 | 101.00 | 101.00 | 4.12% | 45,641,200 |
| Oct 7, 2025 | 101.00 | 102.00 | 97.00 | 97.00 | 97.00 | -3.96% | 2,039,000 |
| Oct 6, 2025 | 98.00 | 102.00 | 97.00 | 101.00 | 101.00 | 3.06% | 5,436,600 |
| Oct 3, 2025 | 98.00 | 98.00 | 95.00 | 98.00 | 98.00 | - | 3,065,200 |
| Oct 2, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 4,051,600 |
| Oct 1, 2025 | 98.00 | 100.00 | 95.00 | 97.00 | 97.00 | - | 4,553,300 |
| Sep 30, 2025 | 98.00 | 99.00 | 95.00 | 97.00 | 97.00 | - | 6,143,900 |
| Sep 29, 2025 | 98.00 | 99.00 | 94.00 | 97.00 | 97.00 | - | 6,993,400 |
| Sep 26, 2025 | 100.00 | 101.00 | 95.00 | 97.00 | 97.00 | -2.02% | 6,765,600 |
| Sep 25, 2025 | 104.00 | 127.00 | 92.00 | 99.00 | 99.00 | -1.98% | 224,013,000 |
| Sep 24, 2025 | 91.00 | 103.00 | 89.00 | 101.00 | 101.00 | 10.99% | 12,531,100 |
| Sep 23, 2025 | 92.00 | 94.00 | 89.00 | 91.00 | 91.00 | -2.15% | 3,809,700 |
| Sep 22, 2025 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1.09% | 1,966,000 |
| Sep 19, 2025 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 2,627,000 |
| Sep 18, 2025 | 94.00 | 99.00 | 92.00 | 93.00 | 93.00 | - | 3,747,300 |
| Sep 17, 2025 | 98.00 | 98.00 | 91.00 | 93.00 | 93.00 | -5.10% | 4,452,800 |
| Sep 16, 2025 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | - | 2,575,700 |
| Sep 15, 2025 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | - | 3,148,600 |
| Sep 12, 2025 | 97.00 | 99.00 | 95.00 | 98.00 | 98.00 | - | 2,799,100 |
| Sep 11, 2025 | 97.00 | 104.00 | 95.00 | 98.00 | 98.00 | 2.08% | 10,361,200 |
| Sep 10, 2025 | 96.00 | 99.00 | 92.00 | 96.00 | 96.00 | 2.13% | 10,534,700 |
| Sep 9, 2025 | 96.00 | 97.00 | 89.00 | 94.00 | 94.00 | -5.05% | 11,309,600 |
| Sep 8, 2025 | 113.00 | 113.00 | 99.00 | 99.00 | 99.00 | -12.39% | 23,653,500 |
| Sep 4, 2025 | 118.00 | 119.00 | 113.00 | 113.00 | 113.00 | -3.42% | 10,757,900 |
| Sep 3, 2025 | 121.00 | 126.00 | 116.00 | 117.00 | 117.00 | -3.31% | 30,464,000 |
| Sep 2, 2025 | 120.00 | 122.00 | 117.00 | 121.00 | 121.00 | 3.42% | 19,227,300 |
| Sep 1, 2025 | 119.00 | 134.00 | 111.00 | 117.00 | 117.00 | -4.88% | 74,551,300 |
| Aug 29, 2025 | 110.00 | 137.00 | 101.00 | 123.00 | 123.00 | 16.04% | 214,888,200 |
| Aug 28, 2025 | 89.00 | 107.00 | 86.00 | 106.00 | 106.00 | 19.10% | 39,250,800 |
| 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 |