PT Equity Development Investment Tbk (IDX:GSMF)
Indonesia · Delayed Price · Currency is IDR 99.00
+2.00 (2.06%)
May 22, 2026, 4:12 PM WIB
IDX:GSMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 100.00 | 129.00 | 100.00 | 117.00 | 117.00 | 17.00% | 333,504,300 |
| Apr 30, 2026 | 104.00 | 105.00 | 99.00 | 100.00 | 100.00 | -3.85% | 4,170,900 |
| Apr 29, 2026 | 102.00 | 106.00 | 102.00 | 104.00 | 104.00 | 1.96% | 6,551,800 |
| Apr 28, 2026 | 105.00 | 110.00 | 102.00 | 102.00 | 102.00 | 0.99% | 7,602,300 |
| Apr 27, 2026 | 101.00 | 105.00 | 100.00 | 101.00 | 101.00 | - | 2,975,900 |
| Apr 24, 2026 | 103.00 | 105.00 | 97.00 | 101.00 | 101.00 | -0.98% | 6,640,000 |
| Apr 23, 2026 | 106.00 | 107.00 | 101.00 | 102.00 | 102.00 | -3.77% | 6,291,100 |
| Apr 22, 2026 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | 2.91% | 6,862,300 |
| Apr 21, 2026 | 102.00 | 107.00 | 101.00 | 103.00 | 103.00 | - | 8,676,500 |
| Apr 20, 2026 | 109.00 | 109.00 | 102.00 | 103.00 | 103.00 | -2.83% | 9,700,100 |
| Apr 17, 2026 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | -0.93% | 5,753,100 |
| Apr 16, 2026 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | -1.83% | 8,824,400 |
| Apr 15, 2026 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | -1.80% | 15,044,000 |
| Apr 14, 2026 | 110.00 | 116.00 | 108.00 | 111.00 | 111.00 | 0.91% | 29,745,900 |
| Apr 13, 2026 | 111.00 | 113.00 | 108.00 | 110.00 | 110.00 | - | 29,065,300 |
| Apr 10, 2026 | 111.00 | 112.00 | 107.00 | 110.00 | 110.00 | - | 29,619,100 |
| Apr 9, 2026 | 108.00 | 113.00 | 105.00 | 110.00 | 110.00 | -10.57% | 107,500,500 |
| Apr 8, 2026 | 145.00 | 165.00 | 123.00 | 123.00 | 123.00 | -14.58% | 208,463,400 |
| Apr 7, 2026 | 121.00 | 152.00 | 113.00 | 144.00 | 144.00 | 23.08% | 368,172,300 |
| Apr 6, 2026 | 99.00 | 117.00 | 99.00 | 117.00 | 117.00 | 18.18% | 55,545,500 |
| Apr 2, 2026 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.98% | 3,056,900 |
| Apr 1, 2026 | 100.00 | 105.00 | 96.00 | 101.00 | 101.00 | -1.94% | 18,188,900 |
| Mar 31, 2026 | 121.00 | 134.00 | 103.00 | 103.00 | 103.00 | -14.88% | 211,964,800 |
| Mar 30, 2026 | 88.00 | 121.00 | 88.00 | 121.00 | 121.00 | 34.44% | 206,079,000 |
| Mar 27, 2026 | 87.00 | 91.00 | 84.00 | 90.00 | 90.00 | 3.45% | 2,011,300 |
| Mar 26, 2026 | 90.00 | 90.00 | 85.00 | 87.00 | 87.00 | - | 389,600 |
| Mar 25, 2026 | 83.00 | 88.00 | 83.00 | 87.00 | 87.00 | 1.16% | 792,300 |
| Mar 17, 2026 | 83.00 | 91.00 | 81.00 | 86.00 | 86.00 | 3.61% | 1,202,300 |
| Mar 16, 2026 | 83.00 | 84.00 | 80.00 | 83.00 | 83.00 | - | 647,000 |
| Mar 13, 2026 | 92.00 | 93.00 | 83.00 | 83.00 | 83.00 | -9.78% | 2,934,200 |
| Mar 12, 2026 | 85.00 | 95.00 | 84.00 | 92.00 | 92.00 | 9.52% | 1,982,100 |
| Mar 11, 2026 | 90.00 | 90.00 | 81.00 | 84.00 | 84.00 | -4.55% | 1,221,300 |
| Mar 10, 2026 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 2.33% | 950,900 |
| Mar 9, 2026 | 92.00 | 93.00 | 85.00 | 86.00 | 86.00 | -7.53% | 2,347,100 |
| Mar 6, 2026 | 96.00 | 98.00 | 93.00 | 93.00 | 93.00 | -3.13% | 410,900 |
| Mar 5, 2026 | 96.00 | 103.00 | 96.00 | 96.00 | 96.00 | 2.13% | 277,700 |
| Mar 4, 2026 | 100.00 | 100.00 | 94.00 | 94.00 | 94.00 | -6.00% | 2,686,000 |
| Mar 3, 2026 | 100.00 | 103.00 | 98.00 | 100.00 | 100.00 | - | 810,200 |