PT Equity Development Investment Tbk (IDX:GSMF)
Indonesia · Delayed Price · Currency is IDR 89.00
-1.00 (-1.11%)
Jul 23, 2026, 3:49 PM WIB
IDX:GSMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 93.00 | 113.00 | 89.00 | 91.00 | 91.00 | 1.11% | 255,044,300 |
| Jul 20, 2026 | 83.00 | 92.00 | 81.00 | 90.00 | 90.00 | 9.76% | 38,417,800 |
| Jul 17, 2026 | 84.00 | 86.00 | 81.00 | 82.00 | 82.00 | -1.20% | 7,092,700 |
| Jul 16, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 3,044,300 |
| Jul 15, 2026 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | -2.30% | 2,806,700 |
| Jul 14, 2026 | 86.00 | 89.00 | 84.00 | 87.00 | 87.00 | 1.16% | 5,442,900 |
| Jul 13, 2026 | 86.00 | 88.00 | 83.00 | 86.00 | 86.00 | 3.61% | 10,835,400 |
| Jul 10, 2026 | 82.00 | 85.00 | 81.00 | 83.00 | 83.00 | 1.22% | 4,139,100 |
| Jul 9, 2026 | 83.00 | 83.00 | 80.00 | 82.00 | 82.00 | -1.20% | 5,565,900 |
| Jul 8, 2026 | 83.00 | 88.00 | 81.00 | 83.00 | 83.00 | - | 17,723,500 |
| Jul 7, 2026 | 81.00 | 85.00 | 80.00 | 83.00 | 83.00 | 2.47% | 5,249,400 |
| Jul 6, 2026 | 80.00 | 83.00 | 78.00 | 81.00 | 81.00 | 1.25% | 5,020,700 |
| Jul 3, 2026 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1.27% | 2,746,100 |
| Jul 2, 2026 | 81.00 | 82.00 | 79.00 | 79.00 | 79.00 | -1.25% | 2,971,800 |
| Jul 1, 2026 | 76.00 | 82.00 | 75.00 | 80.00 | 80.00 | 5.26% | 11,077,300 |
| Jun 30, 2026 | 82.00 | 87.00 | 76.00 | 76.00 | 76.00 | -6.17% | 40,002,000 |
| Jun 29, 2026 | 78.00 | 87.00 | 76.00 | 81.00 | 81.00 | 3.85% | 27,757,700 |
| Jun 26, 2026 | 78.00 | 82.00 | 75.00 | 78.00 | 78.00 | - | 4,262,500 |
| Jun 25, 2026 | 76.00 | 82.00 | 73.00 | 78.00 | 78.00 | 2.63% | 2,302,300 |
| Jun 24, 2026 | 82.00 | 86.00 | 75.00 | 76.00 | 76.00 | -5.00% | 7,414,000 |
| Jun 23, 2026 | 83.00 | 83.00 | 78.00 | 80.00 | 80.00 | -1.23% | 3,075,600 |
| Jun 22, 2026 | 84.00 | 84.00 | 77.00 | 81.00 | 81.00 | - | 3,304,000 |
| Jun 19, 2026 | 81.00 | 92.00 | 80.00 | 81.00 | 81.00 | 3.85% | 23,509,200 |
| Jun 18, 2026 | 82.00 | 84.00 | 75.00 | 78.00 | 78.00 | -4.88% | 12,948,000 |
| Jun 17, 2026 | 75.00 | 88.00 | 74.00 | 82.00 | 82.00 | 10.81% | 37,950,200 |
| Jun 15, 2026 | 75.00 | 79.00 | 72.00 | 74.00 | 74.00 | 2.78% | 8,395,600 |
| Jun 12, 2026 | 77.00 | 80.00 | 71.00 | 72.00 | 72.00 | 4.35% | 23,027,900 |
| Jun 11, 2026 | 70.00 | 72.00 | 66.00 | 69.00 | 69.00 | -1.43% | 1,830,600 |
| Jun 10, 2026 | 68.00 | 73.00 | 66.00 | 70.00 | 70.00 | 2.94% | 5,228,800 |
| Jun 9, 2026 | 64.00 | 70.00 | 58.00 | 68.00 | 68.00 | 6.25% | 20,062,300 |
| Jun 8, 2026 | 75.00 | 75.00 | 64.00 | 64.00 | 64.00 | -14.67% | 14,719,300 |
| Jun 5, 2026 | 87.00 | 90.00 | 75.00 | 75.00 | 75.00 | -14.77% | 8,995,000 |
| Jun 4, 2026 | 95.00 | 98.00 | 84.00 | 88.00 | 88.00 | -7.37% | 4,364,900 |
| Jun 3, 2026 | 101.00 | 102.00 | 88.00 | 95.00 | 95.00 | -5.94% | 10,003,100 |
| Jun 2, 2026 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1.00% | 5,759,900 |
| May 29, 2026 | 100.00 | 102.00 | 97.00 | 100.00 | 100.00 | -0.99% | 6,315,800 |
| May 26, 2026 | 106.00 | 107.00 | 98.00 | 101.00 | 101.00 | -2.88% | 18,435,600 |
| May 25, 2026 | 102.00 | 109.00 | 101.00 | 104.00 | 104.00 | 5.05% | 34,468,500 |
| May 22, 2026 | 99.00 | 104.00 | 92.00 | 99.00 | 99.00 | 2.06% | 20,948,900 |
| May 21, 2026 | 113.00 | 115.00 | 97.00 | 97.00 | 97.00 | -14.16% | 25,246,100 |
| May 20, 2026 | 115.00 | 120.00 | 113.00 | 113.00 | 113.00 | -14.39% | 42,880,600 |
| May 19, 2026 | 157.00 | 167.00 | 132.00 | 132.00 | 132.00 | -14.84% | 246,454,300 |
| May 18, 2026 | 138.00 | 158.00 | 136.00 | 155.00 | 155.00 | 12.32% | 153,199,600 |
| May 13, 2026 | 134.00 | 140.00 | 132.00 | 138.00 | 138.00 | 5.34% | 23,346,700 |
| May 12, 2026 | 144.00 | 144.00 | 130.00 | 131.00 | 131.00 | -6.43% | 21,426,400 |
| May 11, 2026 | 144.00 | 147.00 | 136.00 | 140.00 | 140.00 | -0.71% | 57,137,200 |
| May 8, 2026 | 130.00 | 161.00 | 128.00 | 141.00 | 141.00 | 10.16% | 496,154,500 |
| May 7, 2026 | 129.00 | 135.00 | 126.00 | 128.00 | 128.00 | - | 30,105,400 |
| May 6, 2026 | 131.00 | 135.00 | 126.00 | 128.00 | 128.00 | - | 63,182,200 |
| May 5, 2026 | 122.00 | 135.00 | 108.00 | 128.00 | 128.00 | 9.40% | 251,987,000 |