Price History - GSMF

Kembali ke Company
Ticker: GSMF
Company: Equity Development Investment Tbk
Date Open High Low Close Volume Value
14-Oct-2021 123.75 156.75 122.38 156.75 7,345,888 0
13-Oct-2021 123.75 123.75 115.50 116.19 124,509 0
12-Oct-2021 123.75 124.44 117.56 123.75 11,054 0
11-Oct-2021 120.31 125.81 120.31 123.75 94,109 0
08-Oct-2021 121.69 123.06 120.31 123.06 79,127 0
07-Oct-2021 124.44 124.44 118.94 123.75 131,054 0
06-Oct-2021 125.13 128.56 119.63 124.44 133,818 0
05-Oct-2021 120.31 131.31 118.25 125.13 399,127 0
04-Oct-2021 124.44 124.44 119.63 121.00 195,345 0
01-Oct-2021 118.25 125.81 118.25 124.44 138,763 0
30-Sep-2021 125.13 127.19 121.00 121.69 83,345 0
29-Sep-2021 131.31 136.81 123.75 123.75 363,345 0
28-Sep-2021 136.13 136.13 131.31 131.31 148,072 0
27-Sep-2021 133.38 133.38 130.63 132.69 189,818 0
24-Sep-2021 138.88 138.88 132.00 136.13 75,490 0
23-Sep-2021 143.00 143.00 137.50 138.88 161,745 0
22-Sep-2021 141.63 144.38 137.50 143.00 152,436 0
21-Sep-2021 144.38 144.38 137.50 137.50 270,545 0
20-Sep-2021 149.88 149.88 140.25 147.13 219,199 0
17-Sep-2021 143.00 158.13 140.25 149.88 917,090 0
16-Sep-2021 137.50 144.38 137.50 143.00 250,036 0
15-Sep-2021 145.75 147.13 136.13 137.50 294,108 0
14-Sep-2021 144.38 147.13 138.88 145.75 59,781 0
13-Sep-2021 145.75 148.50 140.25 144.38 284,945 0
10-Sep-2021 136.13 148.50 132.69 137.50 282,036 0
09-Sep-2021 140.25 147.13 135.44 136.13 130,763 0
08-Sep-2021 149.88 151.25 140.25 140.25 478,981 0
07-Sep-2021 143.00 151.25 140.25 149.88 408,145 0
06-Sep-2021 147.13 152.63 141.63 143.00 514,327 0
03-Sep-2021 158.13 158.13 147.13 147.13 773,236 0
02-Sep-2021 162.25 163.63 156.75 158.13 581,090 0
01-Sep-2021 158.13 170.50 158.13 162.25 1,598,835 0
31-Aug-2021 163.63 163.63 154.00 158.13 1,356,363 0
30-Aug-2021 178.75 178.75 165.00 165.00 1,327,999 0
27-Aug-2021 182.88 182.88 169.13 177.38 2,003,926 0
26-Aug-2021 182.88 193.88 178.75 181.50 4,206,544 0
25-Aug-2021 178.75 192.50 174.63 181.50 4,233,744 0
24-Aug-2021 177.38 185.63 174.63 177.38 3,587,635 0
23-Aug-2021 160.88 189.75 159.50 176.00 3,952,144 0
20-Aug-2021 152.63 188.38 152.63 160.88 4,311,271 0
19-Aug-2021 165.00 171.88 156.75 160.88 790,108 0
18-Aug-2021 178.75 192.50 159.50 165.00 2,720,871 0
16-Aug-2021 174.63 178.75 163.63 166.38 793,745 0
13-Aug-2021 188.38 196.63 174.63 174.63 1,506,326 0
12-Aug-2021 178.75 213.13 166.38 185.63 8,833,742 0
10-Aug-2021 177.38 180.13 167.75 178.75 969,163 0
09-Aug-2021 181.50 209.00 171.88 177.38 11,371,632 0
06-Aug-2021 145.75 188.38 145.75 178.75 18,819,194 0
05-Aug-2021 154.00 162.25 144.38 151.25 1,449,599 0
04-Aug-2021 165.00 165.00 154.00 154.00 2,456,871 0
03-Aug-2021 174.63 185.63 165.00 165.00 1,777,744 0
02-Aug-2021 182.88 192.50 176.00 177.38 3,414,108 0
30-Jul-2021 177.38 202.13 167.75 182.88 2,959,999 0
29-Jul-2021 193.88 193.88 180.13 180.13 1,916,217 0
28-Jul-2021 199.38 217.25 174.63 192.50 17,226,030 0
27-Jul-2021 156.75 174.63 152.63 174.63 9,203,633 0
26-Jul-2021 110.69 140.25 109.31 140.25 23,112,429 0
23-Jul-2021 95.56 116.88 95.56 104.50 35,091,334 0
22-Jul-2021 92.81 94.88 90.75 92.13 441,163 0
21-Jul-2021 96.25 96.25 90.06 92.81 1,617,744 0
19-Jul-2021 96.25 101.06 95.56 96.25 6,028,652 0
16-Jul-2021 96.94 99.00 95.56 96.25 1,630,399 0
15-Jul-2021 95.56 99.69 95.56 95.56 5,258,180 0
14-Jul-2021 112.06 124.44 102.44 102.44 53,394,019 0
13-Jul-2021 100.38 110.69 96.25 110.00 33,339,335 0
12-Jul-2021 96.25 99.00 96.25 99.00 620,508 0
09-Jul-2021 94.88 96.25 93.50 96.25 187,345 0
08-Jul-2021 95.56 101.75 94.88 94.88 101,527 0
07-Jul-2021 100.38 100.38 95.56 96.25 449,454 0
06-Jul-2021 100.38 100.38 98.31 100.38 43,781 0
05-Jul-2021 99.69 100.38 98.31 100.38 19,345 0
02-Jul-2021 100.38 100.38 98.31 99.69 99,054 0
01-Jul-2021 100.38 102.44 97.63 100.38 66,036 0
30-Jun-2021 99.69 100.38 96.94 100.38 130,472 0
29-Jun-2021 101.75 101.75 98.31 99.69 530,763 0
28-Jun-2021 99.00 100.38 97.63 99.69 97,890 0
25-Jun-2021 100.38 100.38 96.94 99.00 449,454 0
24-Jun-2021 96.25 101.75 96.25 99.00 280,145 0
23-Jun-2021 95.56 99.69 95.56 96.25 838,836 0
22-Jun-2021 101.06 105.88 94.19 95.56 5,185,743 0
21-Jun-2021 96.94 122.38 96.94 99.00 44,148,931 0