PT Equity Development Investment Tbk (IDX:GSMF)
Indonesia · Delayed Price · Currency is IDR 98.00
+1.00 (1.03%)
Sep 2, 2026, 11:51 AM WIB
IDX:GSMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 96.00 | 96.00 | 96.00 | - | 3,894,000 |
| 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 |
| 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 |