PT Equity Development Investment Tbk (IDX:GSMF)
Indonesia
· Delayed Price · Currency is IDR 97.00
-1.00 (-1.03%)
Sep 29, 2025, 3:47 PM WIB
IDX:GSMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 100.00 | 101.00 | 95.00 | 97.00 | 97.00 | -2.02% | 6,765,100 |
| Sep 25, 2025 | 104.00 | 127.00 | 92.00 | 99.00 | 99.00 | -1.98% | 224,013,000 |
| Sep 24, 2025 | 91.00 | 103.00 | 89.00 | 101.00 | 101.00 | 10.99% | 12,531,100 |
| Sep 23, 2025 | 92.00 | 94.00 | 89.00 | 91.00 | 91.00 | -2.15% | 3,809,700 |
| Sep 22, 2025 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1.09% | 1,966,000 |
| Sep 19, 2025 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 2,627,000 |
| Sep 18, 2025 | 94.00 | 99.00 | 92.00 | 93.00 | 93.00 | - | 3,747,300 |
| Sep 17, 2025 | 98.00 | 98.00 | 91.00 | 93.00 | 93.00 | -5.10% | 4,452,800 |
| Sep 16, 2025 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | - | 2,575,700 |
| Sep 15, 2025 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | - | 3,148,600 |
| Sep 12, 2025 | 97.00 | 99.00 | 95.00 | 98.00 | 98.00 | - | 2,799,100 |
| Sep 11, 2025 | 97.00 | 104.00 | 95.00 | 98.00 | 98.00 | 2.08% | 10,361,200 |
| Sep 10, 2025 | 96.00 | 99.00 | 92.00 | 96.00 | 96.00 | 2.13% | 10,534,700 |
| Sep 9, 2025 | 96.00 | 97.00 | 89.00 | 94.00 | 94.00 | -5.05% | 11,309,600 |
| Sep 8, 2025 | 113.00 | 113.00 | 99.00 | 99.00 | 99.00 | -12.39% | 23,653,500 |
| Sep 4, 2025 | 118.00 | 119.00 | 113.00 | 113.00 | 113.00 | -3.42% | 10,757,900 |
| Sep 3, 2025 | 121.00 | 126.00 | 116.00 | 117.00 | 117.00 | -3.31% | 30,464,000 |
| Sep 2, 2025 | 120.00 | 122.00 | 117.00 | 121.00 | 121.00 | 3.42% | 19,227,300 |
| Sep 1, 2025 | 119.00 | 134.00 | 111.00 | 117.00 | 117.00 | -4.88% | 74,551,300 |
| Aug 29, 2025 | 110.00 | 137.00 | 101.00 | 123.00 | 123.00 | 16.04% | 214,888,200 |
| Aug 28, 2025 | 89.00 | 107.00 | 86.00 | 106.00 | 106.00 | 19.10% | 39,250,800 |
| Aug 27, 2025 | 92.00 | 95.00 | 88.00 | 89.00 | 89.00 | -3.26% | 16,567,200 |
| Aug 26, 2025 | 85.00 | 107.00 | 83.00 | 92.00 | 92.00 | 9.52% | 191,369,100 |
| Aug 25, 2025 | 85.00 | 96.00 | 83.00 | 84.00 | 84.00 | - | 36,220,600 |
| Aug 22, 2025 | 87.00 | 93.00 | 83.00 | 84.00 | 84.00 | -2.33% | 14,086,300 |
| Aug 21, 2025 | 89.00 | 90.00 | 83.00 | 86.00 | 86.00 | -1.15% | 12,829,300 |
| Aug 20, 2025 | 85.00 | 96.00 | 80.00 | 87.00 | 87.00 | 2.35% | 64,804,700 |
| Aug 19, 2025 | 90.00 | 95.00 | 77.00 | 85.00 | 85.00 | -2.30% | 30,218,300 |
| Aug 15, 2025 | 87.00 | 100.00 | 75.00 | 87.00 | 87.00 | 16.00% | 143,770,800 |
| Aug 14, 2025 | 57.00 | 75.00 | 57.00 | 75.00 | 75.00 | 33.93% | 22,896,400 |
| Aug 13, 2025 | 55.00 | 58.00 | 54.00 | 56.00 | 56.00 | - | 853,500 |
| Aug 12, 2025 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 43,600 |
| Aug 11, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 47,700 |
| Aug 8, 2025 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 241,400 |
| Aug 7, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 451,400 |
| Aug 6, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 493,800 |
| Aug 5, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 685,900 |
| Aug 4, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 265,700 |
| Aug 1, 2025 | 56.00 | 58.00 | 53.00 | 54.00 | 54.00 | - | 1,199,300 |
| Jul 31, 2025 | 56.00 | 57.00 | 53.00 | 54.00 | 54.00 | -1.82% | 1,083,700 |
| Jul 30, 2025 | 53.00 | 58.00 | 53.00 | 55.00 | 55.00 | 3.77% | 3,824,700 |
| Jul 29, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 22,400 |
| Jul 28, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 39,200 |
| Jul 25, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 9,600 |
| Jul 24, 2025 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 255,800 |
| Jul 23, 2025 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 45,000 |
| Jul 22, 2025 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 153,300 |
| Jul 21, 2025 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 26,900 |
| Jul 18, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 170,800 |
| Jul 17, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 188,500 |