Price History - GSMF

Kembali ke Company
Ticker: GSMF
Company: Equity Development Investment Tbk
Date Open High Low Close Volume Value
10-Mar-2022 109.00 111.00 104.00 106.00 6,323,400 0
09-Mar-2022 106.00 108.00 100.00 103.00 2,782,300 0
08-Mar-2022 107.00 107.00 99.00 100.00 2,011,100 0
07-Mar-2022 105.00 105.00 98.00 102.00 4,094,900 0
04-Mar-2022 116.00 116.00 105.00 105.00 2,363,300 0
02-Mar-2022 109.00 116.00 109.00 110.00 5,310,900 0
01-Mar-2022 115.00 122.00 115.00 117.00 2,056,900 0
25-Feb-2022 119.00 125.00 119.00 120.00 4,174,100 0
24-Feb-2022 129.00 129.00 120.00 120.00 7,923,900 0
23-Feb-2022 131.00 131.00 123.00 129.00 6,043,300 0
22-Feb-2022 133.00 134.00 125.00 128.00 3,845,100 0
21-Feb-2022 132.00 134.00 128.00 131.00 2,066,600 0
18-Feb-2022 135.00 138.00 129.00 130.00 4,905,400 0
17-Feb-2022 129.00 139.00 129.00 134.00 4,420,200 0
16-Feb-2022 134.00 145.00 134.00 137.00 9,386,400 0
15-Feb-2022 135.00 147.00 133.00 141.00 15,527,600 0
14-Feb-2022 138.00 139.00 133.00 135.00 4,373,600 0
11-Feb-2022 135.00 140.00 133.00 137.00 5,245,000 0
10-Feb-2022 136.00 139.00 133.00 133.00 4,653,700 0
09-Feb-2022 143.00 146.00 134.00 136.00 11,292,900 0
08-Feb-2022 127.00 144.00 127.00 143.00 17,839,100 0
07-Feb-2022 132.00 140.00 130.00 136.00 13,864,400 0
04-Feb-2022 130.00 135.00 127.00 132.00 8,686,700 0
03-Feb-2022 132.00 136.00 126.00 130.00 7,962,200 0
02-Feb-2022 127.00 137.00 125.00 132.00 23,360,500 0
31-Jan-2022 125.00 130.00 123.00 126.00 8,920,800 0
28-Jan-2022 126.00 132.00 122.00 125.00 4,331,400 0
27-Jan-2022 122.00 133.00 119.00 124.00 14,411,200 0
26-Jan-2022 119.00 126.00 115.00 122.00 6,611,600 0
25-Jan-2022 129.00 129.00 120.00 120.00 7,987,700 0
24-Jan-2022 136.00 137.00 127.00 127.00 15,426,100 0
21-Jan-2022 140.00 143.00 135.00 136.00 12,102,000 0
20-Jan-2022 133.00 145.00 129.00 140.00 46,319,400 0
19-Jan-2022 127.00 147.00 122.00 133.00 80,721,300 0
18-Jan-2022 128.00 131.00 120.00 127.00 10,334,800 0
17-Jan-2022 125.00 144.00 123.00 128.00 74,590,000 0
14-Jan-2022 130.00 131.00 124.00 124.00 6,678,700 0
13-Jan-2022 123.00 138.00 123.00 130.00 15,377,800 0
12-Jan-2022 133.00 144.00 132.00 132.00 14,692,500 0
11-Jan-2022 145.00 162.00 138.00 141.00 34,905,900 0
10-Jan-2022 154.00 159.00 148.00 148.00 31,305,300 0
07-Jan-2022 172.00 173.00 159.00 159.00 32,517,200 0
06-Jan-2022 145.00 184.00 143.00 170.00 308,429,900 0
05-Jan-2022 146.00 149.00 141.00 143.00 21,984,600 0
04-Jan-2022 161.00 164.00 151.00 151.00 13,393,700 0
03-Jan-2022 163.00 170.00 152.00 162.00 44,812,800 0
30-Dec-2021 161.00 172.00 161.00 161.00 42,773,900 0
29-Dec-2021 173.00 173.00 173.00 173.00 24,922,900 0
28-Dec-2021 185.00 185.00 185.00 185.00 361,300 0
27-Dec-2021 198.00 198.00 198.00 198.00 1,454,700 0
24-Dec-2021 212.00 212.00 212.00 212.00 1,167,000 0
23-Dec-2021 226.00 226.00 226.00 226.00 993,900 0
22-Dec-2021 242.00 260.00 242.00 242.00 2,716,800 0
21-Dec-2021 278.00 278.00 260.00 260.00 3,273,000 0
20-Dec-2021 296.00 302.00 276.00 278.00 5,390,700 0
17-Dec-2021 306.00 312.00 294.00 296.00 1,988,900 0
16-Dec-2021 318.00 322.00 302.00 304.00 4,682,400 0
15-Dec-2021 284.00 332.00 274.00 316.00 14,835,800 0
14-Dec-2021 310.00 310.00 284.00 284.00 5,049,400 0
13-Dec-2021 300.00 334.00 298.00 304.00 7,345,700 0
10-Dec-2021 314.00 324.00 294.00 298.00 3,112,900 0
09-Dec-2021 308.00 374.00 308.00 314.00 9,411,200 0
08-Dec-2021 261.25 309.38 244.75 302.50 29,442,899 0
07-Dec-2021 280.50 283.25 261.25 261.25 11,697,741 0
06-Dec-2021 270.88 288.75 261.25 280.50 54,012,201 0
03-Dec-2021 220.00 270.88 215.88 264.00 24,982,392 0
02-Dec-2021 207.63 226.88 193.88 220.00 7,208,725 0
01-Dec-2021 209.00 222.75 207.63 207.63 7,197,815 0
30-Nov-2021 243.38 261.25 222.75 222.75 28,508,645 0
29-Nov-2021 225.50 243.38 211.75 239.25 16,691,776 0
26-Nov-2021 203.50 226.88 193.88 225.50 16,603,340 0
25-Nov-2021 221.38 235.13 203.50 204.88 28,899,772 0
24-Nov-2021 222.75 222.75 207.63 217.25 6,305,743 0
23-Nov-2021 229.63 237.88 213.13 222.75 36,391,115 0
22-Nov-2021 182.88 217.25 163.63 217.25 29,168,718 0
19-Nov-2021 140.25 174.63 138.88 174.63 6,614,397 0
18-Nov-2021 144.38 144.38 137.50 140.25 479,127 0
17-Nov-2021 137.50 151.25 137.50 140.25 1,031,999 0
16-Nov-2021 138.88 148.50 136.81 136.81 421,963 0
15-Nov-2021 140.25 149.88 133.38 138.88 1,545,308 0
12-Nov-2021 143.00 147.13 140.25 140.25 365,381 0
11-Nov-2021 147.13 147.13 143.00 143.00 383,418 0
10-Nov-2021 148.50 151.25 144.38 147.13 561,890 0
09-Nov-2021 145.75 156.75 143.00 148.50 2,024,144 0
08-Nov-2021 140.25 160.88 140.25 145.75 5,372,216 0
05-Nov-2021 129.25 165.00 125.81 137.50 7,511,124 0
04-Nov-2021 125.13 134.06 122.38 129.25 797,381 0
03-Nov-2021 123.75 130.63 123.75 125.13 684,217 0
02-Nov-2021 133.38 134.06 125.13 126.50 614,108 0
01-Nov-2021 140.25 143.00 129.94 131.31 1,504,144 0
29-Oct-2021 134.75 149.88 133.38 136.81 5,088,580 0
28-Oct-2021 144.38 148.50 134.75 134.75 2,686,544 0
27-Oct-2021 145.75 155.38 140.25 144.38 2,939,053 0
26-Oct-2021 152.63 152.63 143.00 143.00 2,506,471 0
25-Oct-2021 148.50 156.75 138.88 152.63 6,230,543 0
22-Oct-2021 148.50 154.00 148.50 148.50 5,488,143 0
21-Oct-2021 159.50 178.75 159.50 159.50 4,654,107 0
19-Oct-2021 170.50 170.50 170.50 170.50 299,054 0
18-Oct-2021 202.13 214.50 182.88 182.88 9,802,760 0
15-Oct-2021 180.13 195.25 180.13 195.25 17,727,121 0