PT Equity Development Investment Tbk (IDX:GSMF)
Indonesia · Delayed Price · Currency is IDR 86.00
+3.00 (3.61%)
Aug 12, 2026, 4:14 PM WIB
IDX:GSMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 85.00 | 91.00 | 83.00 | 86.00 | - | 3.61% | 12,730,800 |
| 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 |
| 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 |