Price History - GSMF

Kembali ke Company
Ticker: GSMF
Company: Equity Development Investment Tbk
Date Open High Low Close Volume Value
06-May-2025 53.00 55.00 53.00 54.00 80,100 0
05-May-2025 54.00 54.00 52.00 53.00 362,600 0
02-May-2025 56.00 56.00 52.00 53.00 696,100 0
30-Apr-2025 53.00 59.00 53.00 56.00 682,700 0
29-Apr-2025 53.00 54.00 52.00 54.00 1,485,000 0
28-Apr-2025 53.00 54.00 53.00 54.00 198,500 0
25-Apr-2025 53.00 54.00 53.00 54.00 1,800 0
24-Apr-2025 55.00 55.00 54.00 54.00 12,000 0
23-Apr-2025 55.00 55.00 53.00 55.00 254,200 0
22-Apr-2025 55.00 55.00 53.00 53.00 4,000 0
21-Apr-2025 54.00 54.00 53.00 54.00 17,000 0
17-Apr-2025 54.00 55.00 53.00 54.00 83,800 0
16-Apr-2025 52.00 54.00 52.00 53.00 29,600 0
15-Apr-2025 52.00 54.00 52.00 52.00 141,000 0
14-Apr-2025 53.00 53.00 52.00 53.00 8,400 0
11-Apr-2025 54.00 54.00 52.00 52.00 5,800 0
10-Apr-2025 53.00 54.00 51.00 54.00 231,600 0
09-Apr-2025 53.00 53.00 52.00 53.00 30,300 0
08-Apr-2025 53.00 53.00 52.00 53.00 378,000 0
27-Mar-2025 52.00 53.00 51.00 53.00 312,600 0
26-Mar-2025 53.00 54.00 52.00 53.00 103,500 0
25-Mar-2025 52.00 53.00 52.00 53.00 154,600 0
24-Mar-2025 53.00 53.00 51.00 52.00 14,800 0
21-Mar-2025 53.00 53.00 52.00 53.00 99,700 0
20-Mar-2025 53.00 53.00 52.00 53.00 44,200 0
19-Mar-2025 53.00 53.00 52.00 53.00 11,100 0
18-Mar-2025 52.00 53.00 51.00 52.00 617,900 0
17-Mar-2025 54.00 54.00 52.00 52.00 432,500 0
14-Mar-2025 54.00 54.00 52.00 54.00 116,000 0
13-Mar-2025 54.00 54.00 52.00 53.00 13,700 0
12-Mar-2025 52.00 54.00 52.00 53.00 75,600 0
11-Mar-2025 52.00 54.00 52.00 54.00 2,800 0
10-Mar-2025 54.00 54.00 53.00 53.00 78,300 0
07-Mar-2025 54.00 55.00 53.00 54.00 42,700 0
06-Mar-2025 54.00 55.00 53.00 54.00 93,000 0
05-Mar-2025 54.00 55.00 52.00 54.00 1,066,300 0
04-Mar-2025 55.00 55.00 53.00 54.00 459,900 0
03-Mar-2025 53.00 58.00 51.00 58.00 3,640,900 0
28-Feb-2025 52.00 53.00 51.00 51.00 163,000 0
27-Feb-2025 53.00 53.00 52.00 53.00 10,200 0
26-Feb-2025 54.00 54.00 52.00 53.00 27,700 0
25-Feb-2025 54.00 54.00 52.00 53.00 24,700 0
24-Feb-2025 54.00 54.00 52.00 53.00 1,300 0
21-Feb-2025 53.00 54.00 52.00 54.00 17,500 0
20-Feb-2025 54.00 54.00 52.00 52.00 13,800 0
19-Feb-2025 54.00 54.00 53.00 54.00 57,400 0
18-Feb-2025 54.00 54.00 53.00 54.00 1,500 0
17-Feb-2025 53.00 53.00 51.00 53.00 68,200 0
14-Feb-2025 53.00 53.00 51.00 52.00 144,800 0
13-Feb-2025 53.00 53.00 52.00 53.00 23,400 0
12-Feb-2025 53.00 53.00 51.00 53.00 62,900 0
11-Feb-2025 53.00 53.00 51.00 52.00 3,900 0
10-Feb-2025 53.00 53.00 52.00 52.00 489,000 0
07-Feb-2025 53.00 53.00 51.00 53.00 48,100 0
06-Feb-2025 53.00 53.00 52.00 53.00 72,800 0
05-Feb-2025 53.00 53.00 52.00 53.00 24,400 0
04-Feb-2025 54.00 54.00 52.00 53.00 42,100 0
03-Feb-2025 54.00 54.00 52.00 53.00 8,000 0
31-Jan-2025 54.00 54.00 52.00 53.00 20,100 0
30-Jan-2025 54.00 54.00 52.00 53.00 107,800 0
24-Jan-2025 54.00 54.00 51.00 53.00 1,946,600 0
23-Jan-2025 54.00 54.00 53.00 53.00 72,800 0
22-Jan-2025 54.00 55.00 53.00 54.00 222,200 0
21-Jan-2025 54.00 55.00 53.00 54.00 432,300 0
20-Jan-2025 54.00 55.00 53.00 54.00 225,300 0
17-Jan-2025 53.00 54.00 52.00 54.00 120,100 0
16-Jan-2025 53.00 54.00 52.00 53.00 49,500 0
15-Jan-2025 53.00 53.00 52.00 53.00 201,900 0
14-Jan-2025 53.00 53.00 52.00 52.00 70,300 0
13-Jan-2025 53.00 53.00 52.00 53.00 156,800 0
10-Jan-2025 53.00 53.00 52.00 53.00 132,500 0
09-Jan-2025 52.00 53.00 52.00 53.00 355,200 0
08-Jan-2025 54.00 54.00 52.00 53.00 44,300 0
07-Jan-2025 54.00 54.00 52.00 53.00 167,200 0
06-Jan-2025 54.00 54.00 52.00 53.00 173,600 0
03-Jan-2025 54.00 54.00 53.00 54.00 86,700 0
02-Jan-2025 54.00 54.00 51.00 54.00 2,790,200 0
30-Dec-2024 54.00 55.00 53.00 54.00 596,100 0
27-Dec-2024 55.00 57.00 53.00 55.00 1,476,700 0
24-Dec-2024 56.00 56.00 55.00 56.00 18,700 0
23-Dec-2024 56.00 57.00 55.00 56.00 193,200 0
20-Dec-2024 58.00 60.00 55.00 55.00 1,222,200 0
19-Dec-2024 57.00 58.00 55.00 58.00 340,900 0
18-Dec-2024 55.00 57.00 55.00 57.00 56,700 0
17-Dec-2024 56.00 57.00 55.00 56.00 107,100 0
16-Dec-2024 56.00 59.00 56.00 56.00 85,700 0
13-Dec-2024 57.00 57.00 56.00 57.00 3,900 0
12-Dec-2024 57.00 57.00 56.00 57.00 123,800 0
11-Dec-2024 57.00 58.00 55.00 57.00 469,900 0
10-Dec-2024 57.00 57.00 55.00 56.00 77,000 0
09-Dec-2024 56.00 57.00 56.00 57.00 196,000 0
06-Dec-2024 57.00 58.00 55.00 57.00 315,700 0
05-Dec-2024 58.00 58.00 56.00 57.00 43,200 0
04-Dec-2024 58.00 59.00 56.00 58.00 252,700 0
03-Dec-2024 59.00 59.00 57.00 57.00 291,700 0
02-Dec-2024 60.00 60.00 57.00 58.00 622,700 0
29-Nov-2024 56.00 63.00 56.00 60.00 6,343,600 0
28-Nov-2024 57.00 57.00 56.00 56.00 172,800 0
26-Nov-2024 55.00 58.00 54.00 57.00 609,300 0
25-Nov-2024 55.00 57.00 55.00 55.00 1,128,500 0