PT Equity Development Investment Tbk (IDX:GSMF)
Indonesia · Delayed Price · Currency is IDR 95.00
-4.00 (-4.04%)
Sep 22, 2026, 3:29 PM WIB
IDX:GSMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 99.00 | 113.00 | 96.00 | 96.00 | - | -3.03% | 68,375,600 |
| 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 |
| Aug 20, 2026 | 91.00 | 113.00 | 87.00 | 96.00 | 96.00 | 6.67% | 249,363,400 |
| Aug 19, 2026 | 89.00 | 95.00 | 86.00 | 90.00 | 90.00 | 1.12% | 5,709,100 |
| Aug 18, 2026 | 90.00 | 90.00 | 87.00 | 89.00 | 89.00 | - | 2,749,400 |
| Aug 14, 2026 | 91.00 | 92.00 | 87.00 | 89.00 | 89.00 | -1.11% | 5,126,100 |
| Aug 13, 2026 | 87.00 | 93.00 | 87.00 | 90.00 | 90.00 | 4.65% | 17,103,400 |
| Aug 12, 2026 | 85.00 | 91.00 | 83.00 | 86.00 | 86.00 | 3.61% | 13,629,000 |
| Aug 11, 2026 | 89.00 | 97.00 | 83.00 | 83.00 | 83.00 | -4.60% | 42,341,600 |
| Aug 10, 2026 | 86.00 | 90.00 | 86.00 | 87.00 | 87.00 | - | 2,374,600 |
| Aug 7, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 1,361,700 |
| Aug 6, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 2,037,100 |
| Aug 5, 2026 | 86.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1.15% | 2,936,700 |
| Aug 4, 2026 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | - | 1,238,300 |
| Aug 3, 2026 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 1,647,300 |
| Jul 31, 2026 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | - | 2,514,400 |
| Jul 30, 2026 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 2.33% | 2,741,100 |
| Jul 29, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | -1.15% | 2,371,400 |
| Jul 28, 2026 | 87.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 1,518,600 |
| Jul 27, 2026 | 86.00 | 89.00 | 85.00 | 87.00 | 87.00 | 1.16% | 1,846,100 |
| Jul 24, 2026 | 87.00 | 89.00 | 85.00 | 86.00 | 86.00 | -3.37% | 3,911,700 |
| Jul 23, 2026 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | -1.11% | 6,562,700 |
| Jul 22, 2026 | 91.00 | 92.00 | 86.00 | 90.00 | 90.00 | -1.10% | 12,902,500 |
| 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 |