PT Equity Development Investment Tbk (IDX:GSMF)
Indonesia · Delayed Price · Currency is IDR 72.00
+3.00 (4.35%)
Oct 30, 2026, 4:06 PM WIB
IDX:GSMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 70.00 | 73.00 | 68.00 | 72.00 | 72.00 | 4.35% | 995,000 |
| Oct 29, 2026 | 73.00 | 77.00 | 69.00 | 69.00 | 69.00 | -4.17% | 992,200 |
| Oct 28, 2026 | 77.00 | 77.00 | 71.00 | 72.00 | 72.00 | -4.00% | 342,300 |
| Oct 27, 2026 | 76.00 | 82.00 | 72.00 | 75.00 | 75.00 | -1.32% | 3,055,200 |
| Oct 26, 2026 | 79.00 | 80.00 | 75.00 | 76.00 | 76.00 | -3.80% | 726,700 |
| Oct 23, 2026 | 80.00 | 80.00 | 77.00 | 79.00 | 79.00 | 1.28% | 427,800 |
| Oct 22, 2026 | 73.00 | 80.00 | 73.00 | 78.00 | 78.00 | 4.00% | 863,100 |
| Oct 21, 2026 | 76.00 | 76.00 | 72.00 | 75.00 | 75.00 | - | 261,300 |
| Oct 20, 2026 | 69.00 | 75.00 | 69.00 | 75.00 | 75.00 | 8.70% | 1,445,300 |
| Oct 19, 2026 | 74.00 | 74.00 | 69.00 | 69.00 | 69.00 | -6.76% | 6,444,300 |
| Oct 16, 2026 | 80.00 | 80.00 | 74.00 | 74.00 | 74.00 | -14.94% | 3,389,200 |
| Oct 15, 2026 | 90.00 | 90.00 | 83.00 | 87.00 | 87.00 | -3.33% | 3,045,700 |
| Oct 14, 2026 | 92.00 | 92.00 | 88.00 | 90.00 | 90.00 | -2.17% | 1,472,400 |
| Oct 13, 2026 | 89.00 | 94.00 | 85.00 | 92.00 | 92.00 | 3.37% | 1,972,500 |
| Oct 12, 2026 | 93.00 | 95.00 | 86.00 | 89.00 | 89.00 | -4.30% | 2,786,300 |
| Oct 9, 2026 | 93.00 | 93.00 | 90.00 | 93.00 | 93.00 | - | 988,000 |
| Oct 8, 2026 | 98.00 | 98.00 | 92.00 | 93.00 | 93.00 | -2.11% | 2,054,000 |
| Oct 7, 2026 | 98.00 | 101.00 | 93.00 | 95.00 | 95.00 | -1.04% | 7,805,200 |
| Oct 6, 2026 | 93.00 | 100.00 | 90.00 | 96.00 | 96.00 | 4.35% | 8,741,300 |
| Oct 5, 2026 | 89.00 | 94.00 | 88.00 | 92.00 | 92.00 | 3.37% | 2,886,800 |
| Oct 2, 2026 | 89.00 | 94.00 | 86.00 | 89.00 | 89.00 | 3.49% | 6,970,500 |
| Oct 1, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 612,200 |
| Sep 30, 2026 | 84.00 | 88.00 | 83.00 | 86.00 | 86.00 | - | 838,500 |
| Sep 29, 2026 | 87.00 | 87.00 | 81.00 | 86.00 | 86.00 | - | 2,326,700 |
| Sep 28, 2026 | 90.00 | 91.00 | 84.00 | 86.00 | 86.00 | -4.44% | 4,378,700 |
| Sep 25, 2026 | 98.00 | 98.00 | 85.00 | 90.00 | 90.00 | -6.25% | 7,827,100 |
| Sep 24, 2026 | 97.00 | 104.00 | 95.00 | 96.00 | 96.00 | - | 10,199,500 |
| Sep 23, 2026 | 98.00 | 100.00 | 95.00 | 96.00 | 96.00 | -2.04% | 6,175,500 |
| Sep 22, 2026 | 99.00 | 113.00 | 94.00 | 98.00 | 98.00 | -1.01% | 72,460,100 |
| Sep 21, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 3,441,800 |
| Sep 18, 2026 | 102.00 | 106.00 | 101.00 | 101.00 | 101.00 | -0.98% | 8,641,800 |
| Sep 17, 2026 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 6,831,600 |
| Sep 16, 2026 | 104.00 | 107.00 | 102.00 | 102.00 | 102.00 | -1.92% | 7,536,100 |
| Sep 15, 2026 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 0.97% | 8,306,400 |
| Sep 14, 2026 | 106.00 | 106.00 | 99.00 | 103.00 | 103.00 | -2.83% | 21,302,700 |
| Sep 11, 2026 | 140.00 | 148.00 | 106.00 | 106.00 | 106.00 | -14.52% | 294,191,300 |
| Sep 10, 2026 | 93.00 | 124.00 | 93.00 | 124.00 | 124.00 | 34.78% | 293,421,400 |
| Sep 9, 2026 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -2.13% | 3,049,600 |
| Sep 8, 2026 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | -3.09% | 7,162,400 |
| Sep 7, 2026 | 97.00 | 98.00 | 95.00 | 97.00 | 97.00 | - | 3,748,500 |
| Sep 4, 2026 | 97.00 | 97.00 | 95.00 | 97.00 | 97.00 | -1.02% | 3,341,600 |
| Sep 3, 2026 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | - | 2,981,500 |
| Sep 2, 2026 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | 1.03% | 4,988,000 |
| Sep 1, 2026 | 99.00 | 100.00 | 97.00 | 97.00 | 97.00 | -2.02% | 3,663,200 |
| Aug 31, 2026 | 101.00 | 101.00 | 97.00 | 99.00 | 99.00 | -1.98% | 7,822,600 |
| Aug 28, 2026 | 96.00 | 107.00 | 95.00 | 101.00 | 101.00 | 6.32% | 42,601,800 |
| Aug 27, 2026 | 90.00 | 96.00 | 89.00 | 95.00 | 95.00 | 5.56% | 4,154,300 |
| Aug 26, 2026 | 96.00 | 97.00 | 89.00 | 90.00 | 90.00 | -6.25% | 9,052,200 |
| Aug 24, 2026 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | - | 4,929,500 |
| Aug 21, 2026 | 97.00 | 99.00 | 94.00 | 96.00 | 96.00 | - | 14,933,600 |