Price History - GSMF

Kembali ke Company
Ticker: GSMF
Company: Equity Development Investment Tbk
Date Open High Low Close Volume Value
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