PT Equity Development Investment Tbk (IDX:GSMF)
Indonesia · Delayed Price · Currency is IDR 123.00
-1.00 (-0.81%)
At close: Dec 5, 2025
IDX:GSMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 130.00 | 130.00 | 121.00 | 123.00 | 123.00 | -0.81% | 7,249,500 |
| Dec 4, 2025 | 123.00 | 142.00 | 115.00 | 124.00 | 124.00 | 0.81% | 265,652,500 |
| Dec 3, 2025 | 115.00 | 145.00 | 113.00 | 123.00 | 123.00 | 9.82% | 259,292,300 |
| Dec 2, 2025 | 107.00 | 116.00 | 106.00 | 112.00 | 112.00 | 5.66% | 31,092,400 |
| Dec 1, 2025 | 116.00 | 126.00 | 106.00 | 106.00 | 106.00 | -7.02% | 127,294,000 |
| Nov 28, 2025 | 113.00 | 119.00 | 102.00 | 114.00 | 114.00 | -4.20% | 38,323,200 |
| Nov 27, 2025 | 108.00 | 120.00 | 108.00 | 119.00 | 119.00 | 10.19% | 75,921,400 |
| Nov 26, 2025 | 108.00 | 109.00 | 105.00 | 108.00 | 108.00 | - | 8,029,300 |
| Nov 25, 2025 | 111.00 | 112.00 | 105.00 | 108.00 | 108.00 | -2.70% | 9,609,300 |
| Nov 24, 2025 | 114.00 | 117.00 | 111.00 | 111.00 | 111.00 | -1.77% | 22,588,300 |
| Nov 21, 2025 | 107.00 | 114.00 | 106.00 | 113.00 | 113.00 | 5.61% | 18,060,800 |
| Nov 20, 2025 | 109.00 | 110.00 | 105.00 | 107.00 | 107.00 | -1.83% | 5,598,400 |
| Nov 19, 2025 | 110.00 | 112.00 | 104.00 | 109.00 | 109.00 | - | 22,344,800 |
| Nov 18, 2025 | 103.00 | 122.00 | 98.00 | 109.00 | 109.00 | 9.00% | 132,234,100 |
| Nov 17, 2025 | 96.00 | 102.00 | 96.00 | 100.00 | 100.00 | 4.17% | 9,416,000 |
| Nov 14, 2025 | 98.00 | 99.00 | 95.00 | 96.00 | 96.00 | -2.04% | 5,336,800 |
| Nov 13, 2025 | 100.00 | 100.00 | 96.00 | 98.00 | 98.00 | -1.01% | 6,167,600 |
| Nov 12, 2025 | 95.00 | 118.00 | 93.00 | 99.00 | 99.00 | 4.21% | 203,934,100 |
| Nov 11, 2025 | 101.00 | 103.00 | 94.00 | 95.00 | 95.00 | -4.04% | 9,299,800 |
| Nov 10, 2025 | 96.00 | 108.00 | 95.00 | 99.00 | 99.00 | 3.13% | 26,610,000 |
| Nov 7, 2025 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | - | 2,494,900 |
| Nov 6, 2025 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | -2.04% | 5,634,700 |
| Nov 5, 2025 | 96.00 | 105.00 | 95.00 | 98.00 | 98.00 | 2.08% | 14,646,400 |
| Nov 4, 2025 | 99.00 | 124.00 | 93.00 | 96.00 | 96.00 | -3.03% | 145,896,100 |
| Nov 3, 2025 | 89.00 | 102.00 | 86.00 | 99.00 | 99.00 | 11.24% | 67,453,000 |
| Oct 31, 2025 | 85.00 | 106.00 | 83.00 | 89.00 | 89.00 | 4.71% | 135,781,500 |
| 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 |