Price History - GSMF

Kembali ke Company
Ticker: GSMF
Company: Equity Development Investment Tbk
Date Open High Low Close Volume Value
30-Dec-2022 80.00 81.00 78.00 78.00 1,018,700 0
29-Dec-2022 80.00 80.00 79.00 80.00 438,900 0
28-Dec-2022 78.00 82.00 77.00 79.00 1,737,600 0
27-Dec-2022 78.00 83.00 78.00 80.00 1,417,300 0
26-Dec-2022 83.00 83.00 78.00 79.00 1,389,200 0
23-Dec-2022 81.00 82.00 80.00 80.00 481,700 0
22-Dec-2022 81.00 81.00 79.00 80.00 495,100 0
21-Dec-2022 80.00 82.00 80.00 80.00 1,949,600 0
20-Dec-2022 88.00 92.00 80.00 81.00 20,914,000 0
19-Dec-2022 83.00 86.00 82.00 82.00 2,505,600 0
16-Dec-2022 82.00 83.00 81.00 82.00 1,724,500 0
15-Dec-2022 81.00 83.00 80.00 82.00 494,800 0
14-Dec-2022 83.00 83.00 81.00 81.00 240,500 0
13-Dec-2022 82.00 83.00 81.00 82.00 853,200 0
12-Dec-2022 80.00 82.00 80.00 82.00 417,700 0
09-Dec-2022 83.00 84.00 79.00 81.00 517,700 0
08-Dec-2022 83.00 83.00 80.00 82.00 1,379,300 0
07-Dec-2022 82.00 83.00 80.00 82.00 894,700 0
06-Dec-2022 84.00 88.00 82.00 82.00 5,506,300 0
05-Dec-2022 84.00 87.00 84.00 84.00 299,800 0
02-Dec-2022 80.00 87.00 80.00 85.00 405,900 0
01-Dec-2022 89.00 90.00 84.00 85.00 1,766,800 0
30-Nov-2022 87.00 90.00 86.00 87.00 2,042,000 0
29-Nov-2022 86.00 94.00 86.00 88.00 2,528,400 0
28-Nov-2022 89.00 92.00 85.00 87.00 2,781,800 0
25-Nov-2022 85.00 92.00 85.00 88.00 11,224,200 0
24-Nov-2022 85.00 85.00 83.00 84.00 1,014,500 0
23-Nov-2022 85.00 86.00 83.00 84.00 1,189,400 0
22-Nov-2022 88.00 88.00 84.00 86.00 1,360,000 0
21-Nov-2022 88.00 89.00 84.00 87.00 2,148,200 0
18-Nov-2022 84.00 92.00 81.00 88.00 13,119,800 0
17-Nov-2022 82.00 85.00 81.00 84.00 1,887,800 0
16-Nov-2022 83.00 83.00 81.00 83.00 350,500 0
15-Nov-2022 81.00 86.00 80.00 83.00 2,363,900 0
14-Nov-2022 81.00 83.00 81.00 81.00 324,000 0
11-Nov-2022 82.00 83.00 80.00 81.00 1,190,000 0
10-Nov-2022 82.00 82.00 80.00 81.00 560,200 0
09-Nov-2022 80.00 82.00 80.00 82.00 1,235,500 0
08-Nov-2022 81.00 83.00 80.00 81.00 1,901,000 0
07-Nov-2022 80.00 84.00 80.00 81.00 2,363,200 0
04-Nov-2022 82.00 83.00 80.00 80.00 1,950,500 0
03-Nov-2022 82.00 83.00 81.00 82.00 717,200 0
02-Nov-2022 82.00 84.00 81.00 83.00 1,736,200 0
01-Nov-2022 83.00 83.00 82.00 82.00 573,500 0
31-Oct-2022 82.00 86.00 82.00 83.00 621,400 0
28-Oct-2022 81.00 83.00 81.00 82.00 1,099,000 0
27-Oct-2022 82.00 82.00 81.00 82.00 608,400 0
26-Oct-2022 81.00 83.00 81.00 82.00 2,083,300 0
25-Oct-2022 83.00 86.00 81.00 82.00 3,552,000 0
24-Oct-2022 81.00 84.00 80.00 82.00 2,595,200 0
21-Oct-2022 81.00 81.00 79.00 81.00 1,987,200 0
20-Oct-2022 80.00 81.00 80.00 80.00 686,000 0
19-Oct-2022 86.00 88.00 80.00 80.00 12,503,300 0
18-Oct-2022 82.00 87.00 81.00 85.00 2,172,100 0
17-Oct-2022 82.00 84.00 80.00 82.00 1,644,100 0
14-Oct-2022 81.00 85.00 81.00 83.00 828,900 0
13-Oct-2022 83.00 87.00 82.00 84.00 1,021,000 0
12-Oct-2022 82.00 88.00 82.00 85.00 1,165,700 0
11-Oct-2022 84.00 87.00 84.00 86.00 1,233,700 0
10-Oct-2022 83.00 89.00 83.00 85.00 3,303,900 0
07-Oct-2022 85.00 87.00 83.00 83.00 575,100 0
06-Oct-2022 83.00 87.00 83.00 86.00 783,200 0
05-Oct-2022 81.00 88.00 81.00 85.00 1,247,200 0
04-Oct-2022 80.00 91.00 80.00 85.00 9,060,000 0
03-Oct-2022 80.00 86.00 80.00 83.00 1,855,900 0
30-Sep-2022 87.00 89.00 82.00 82.00 5,650,400 0
29-Sep-2022 90.00 91.00 87.00 88.00 1,375,300 0
28-Sep-2022 90.00 92.00 88.00 89.00 1,151,900 0
27-Sep-2022 89.00 91.00 89.00 90.00 1,035,700 0
26-Sep-2022 93.00 95.00 89.00 89.00 3,217,700 0
23-Sep-2022 91.00 94.00 90.00 93.00 4,036,900 0
22-Sep-2022 88.00 94.00 86.00 91.00 7,587,200 0
21-Sep-2022 93.00 93.00 87.00 88.00 891,500 0
20-Sep-2022 92.00 92.00 88.00 89.00 1,786,100 0
19-Sep-2022 89.00 91.00 87.00 90.00 2,294,300 0
16-Sep-2022 86.00 94.00 86.00 90.00 3,929,000 0
15-Sep-2022 92.00 98.00 90.00 92.00 8,166,100 0
14-Sep-2022 98.00 98.00 92.00 92.00 11,066,300 0
13-Sep-2022 87.00 107.00 86.00 98.00 79,668,300 0
12-Sep-2022 86.00 87.00 84.00 86.00 1,040,300 0
09-Sep-2022 86.00 89.00 84.00 85.00 1,813,300 0
08-Sep-2022 82.00 87.00 82.00 85.00 3,679,400 0
07-Sep-2022 81.00 86.00 80.00 82.00 2,476,900 0
06-Sep-2022 80.00 82.00 79.00 81.00 1,003,400 0
05-Sep-2022 80.00 81.00 78.00 81.00 237,600 0
02-Sep-2022 81.00 81.00 79.00 80.00 2,322,500 0
01-Sep-2022 82.00 85.00 79.00 81.00 2,225,200 0
31-Aug-2022 80.00 83.00 80.00 82.00 205,700 0
30-Aug-2022 82.00 83.00 80.00 82.00 727,500 0
29-Aug-2022 79.00 84.00 79.00 82.00 364,600 0
26-Aug-2022 78.00 84.00 78.00 82.00 1,318,200 0
25-Aug-2022 77.00 83.00 77.00 82.00 423,500 0
24-Aug-2022 82.00 83.00 81.00 82.00 344,700 0
23-Aug-2022 82.00 82.00 80.00 82.00 95,700 0
22-Aug-2022 82.00 83.00 79.00 82.00 1,467,200 0
19-Aug-2022 83.00 86.00 83.00 83.00 1,136,900 0
18-Aug-2022 84.00 84.00 81.00 82.00 315,400 0
16-Aug-2022 84.00 86.00 82.00 82.00 341,100 0
15-Aug-2022 84.00 84.00 83.00 84.00 28,800 0
12-Aug-2022 82.00 87.00 82.00 83.00 1,572,300 0