Price History - GSMF

Kembali ke Company
Ticker: GSMF
Company: Equity Development Investment Tbk
Date Open High Low Close Volume Value
21-Jul-2025 53.00 53.00 52.00 53.00 26,900 0
18-Jul-2025 54.00 54.00 52.00 53.00 170,800 0
17-Jul-2025 53.00 54.00 53.00 54.00 188,500 0
16-Jul-2025 52.00 53.00 52.00 53.00 119,500 0
15-Jul-2025 52.00 53.00 52.00 52.00 111,500 0
14-Jul-2025 52.00 53.00 52.00 53.00 111,600 0
11-Jul-2025 54.00 54.00 52.00 53.00 98,200 0
10-Jul-2025 53.00 55.00 52.00 54.00 512,500 0
09-Jul-2025 52.00 53.00 52.00 53.00 29,800 0
08-Jul-2025 52.00 53.00 51.00 53.00 202,700 0
07-Jul-2025 53.00 53.00 52.00 52.00 11,300 0
04-Jul-2025 52.00 53.00 51.00 53.00 104,000 0
03-Jul-2025 53.00 54.00 52.00 54.00 60,900 0
02-Jul-2025 52.00 54.00 52.00 53.00 54,000 0
01-Jul-2025 54.00 54.00 52.00 54.00 97,600 0
30-Jun-2025 53.00 54.00 52.00 54.00 191,700 0
26-Jun-2025 54.00 54.00 53.00 54.00 79,000 0
25-Jun-2025 53.00 55.00 52.00 54.00 366,300 0
24-Jun-2025 52.00 53.00 52.00 53.00 7,800 0
23-Jun-2025 53.00 53.00 51.00 53.00 278,900 0
20-Jun-2025 52.00 53.00 52.00 53.00 250,700 0
19-Jun-2025 54.00 54.00 52.00 53.00 84,500 0
18-Jun-2025 53.00 53.00 52.00 53.00 679,300 0
17-Jun-2025 53.00 53.00 52.00 53.00 12,600 0
16-Jun-2025 53.00 53.00 52.00 53.00 1,002,800 0
13-Jun-2025 52.00 53.00 52.00 53.00 77,200 0
12-Jun-2025 53.00 53.00 52.00 53.00 27,400 0
11-Jun-2025 53.00 53.00 52.00 53.00 112,900 0
10-Jun-2025 53.00 53.00 52.00 53.00 214,600 0
05-Jun-2025 53.00 53.00 52.00 53.00 170,400 0
04-Jun-2025 53.00 54.00 52.00 53.00 185,000 0
03-Jun-2025 53.00 54.00 53.00 54.00 20,400 0
02-Jun-2025 53.00 54.00 52.00 54.00 271,500 0
28-May-2025 54.00 54.00 52.00 54.00 161,800 0
27-May-2025 54.00 54.00 52.00 54.00 43,200 0
26-May-2025 54.00 54.00 53.00 53.00 73,700 0
23-May-2025 53.00 54.00 53.00 54.00 27,200 0
22-May-2025 54.00 54.00 53.00 53.00 61,900 0
21-May-2025 54.00 54.00 53.00 54.00 26,300 0
20-May-2025 54.00 54.00 53.00 54.00 10,500 0
19-May-2025 54.00 54.00 53.00 54.00 7,300 0
16-May-2025 53.00 54.00 53.00 53.00 241,300 0
15-May-2025 53.00 54.00 53.00 54.00 139,500 0
14-May-2025 55.00 55.00 53.00 54.00 96,800 0
09-May-2025 53.00 55.00 53.00 55.00 21,400 0
08-May-2025 54.00 55.00 54.00 54.00 99,500 0
07-May-2025 55.00 55.00 54.00 54.00 344,100 0
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