Price History - GSMF

Kembali ke Company
Ticker: GSMF
Company: Equity Development Investment Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 88.00 88.00 82.00 84.00 431,100 0
10-Aug-2022 82.00 84.00 82.00 84.00 437,000 0
09-Aug-2022 83.00 85.00 82.00 82.00 287,800 0
08-Aug-2022 88.00 88.00 84.00 84.00 517,200 0
05-Aug-2022 90.00 90.00 85.00 87.00 776,600 0
04-Aug-2022 83.00 89.00 83.00 87.00 874,800 0
03-Aug-2022 80.00 86.00 80.00 85.00 174,100 0
02-Aug-2022 79.00 85.00 79.00 85.00 867,500 0
01-Aug-2022 78.00 84.00 78.00 84.00 1,431,100 0
29-Jul-2022 82.00 85.00 81.00 82.00 798,800 0
28-Jul-2022 80.00 85.00 80.00 83.00 548,600 0
27-Jul-2022 82.00 83.00 81.00 83.00 555,600 0
26-Jul-2022 85.00 86.00 82.00 82.00 2,461,000 0
25-Jul-2022 85.00 87.00 82.00 85.00 992,600 0
22-Jul-2022 82.00 88.00 82.00 85.00 4,527,900 0
21-Jul-2022 83.00 84.00 82.00 83.00 3,287,200 0
20-Jul-2022 82.00 86.00 81.00 83.00 1,477,700 0
19-Jul-2022 82.00 83.00 80.00 81.00 551,300 0
18-Jul-2022 82.00 83.00 81.00 82.00 438,000 0
15-Jul-2022 80.00 84.00 80.00 82.00 853,300 0
14-Jul-2022 81.00 82.00 79.00 81.00 255,300 0
13-Jul-2022 84.00 85.00 80.00 81.00 306,900 0
12-Jul-2022 85.00 85.00 82.00 84.00 601,700 0
11-Jul-2022 82.00 84.00 80.00 82.00 876,800 0
08-Jul-2022 81.00 82.00 80.00 80.00 206,000 0
07-Jul-2022 81.00 82.00 80.00 80.00 260,300 0
06-Jul-2022 85.00 85.00 79.00 81.00 946,400 0
05-Jul-2022 84.00 84.00 78.00 81.00 620,900 0
04-Jul-2022 84.00 84.00 79.00 80.00 1,713,100 0
01-Jul-2022 84.00 86.00 80.00 84.00 1,717,000 0
30-Jun-2022 86.00 87.00 84.00 84.00 858,300 0
29-Jun-2022 84.00 88.00 84.00 86.00 1,029,300 0
28-Jun-2022 85.00 86.00 84.00 86.00 765,000 0
27-Jun-2022 87.00 89.00 86.00 86.00 818,300 0
24-Jun-2022 84.00 87.00 84.00 86.00 328,000 0
23-Jun-2022 86.00 88.00 85.00 86.00 441,600 0
22-Jun-2022 86.00 88.00 86.00 86.00 355,300 0
21-Jun-2022 84.00 87.00 84.00 85.00 468,500 0
20-Jun-2022 88.00 88.00 84.00 85.00 1,119,900 0
17-Jun-2022 87.00 88.00 86.00 86.00 445,700 0
16-Jun-2022 87.00 90.00 86.00 87.00 1,511,700 0
15-Jun-2022 87.00 88.00 85.00 87.00 1,034,400 0
14-Jun-2022 89.00 89.00 87.00 88.00 259,900 0
13-Jun-2022 87.00 90.00 87.00 88.00 2,085,200 0
10-Jun-2022 90.00 91.00 87.00 88.00 2,075,200 0
09-Jun-2022 85.00 90.00 85.00 90.00 1,616,000 0
08-Jun-2022 88.00 91.00 88.00 89.00 3,111,300 0