Price History - GSMF

Kembali ke Company
Ticker: GSMF
Company: Equity Development Investment Tbk
Date Open High Low Close Volume Value
19-Jan-2024 62.00 63.00 62.00 63.00 2,200 0
18-Jan-2024 62.00 66.00 62.00 64.00 280,900 0
17-Jan-2024 63.00 66.00 63.00 63.00 227,400 0
16-Jan-2024 61.00 66.00 60.00 63.00 645,900 0
15-Jan-2024 61.00 63.00 60.00 62.00 12,700 0
12-Jan-2024 62.00 62.00 61.00 62.00 21,300 0
11-Jan-2024 62.00 62.00 61.00 61.00 182,600 0
10-Jan-2024 62.00 63.00 60.00 63.00 317,300 0
09-Jan-2024 62.00 63.00 61.00 62.00 30,300 0
08-Jan-2024 58.00 64.00 58.00 62.00 130,600 0
05-Jan-2024 60.00 64.00 60.00 61.00 86,800 0
04-Jan-2024 58.00 67.00 58.00 62.00 441,200 0
03-Jan-2024 57.00 61.00 57.00 61.00 116,900 0
02-Jan-2024 59.00 61.00 59.00 61.00 35,100 0
29-Dec-2023 57.00 61.00 57.00 61.00 178,200 0
28-Dec-2023 57.00 61.00 57.00 60.00 61,400 0
27-Dec-2023 58.00 63.00 58.00 61.00 396,500 0
22-Dec-2023 60.00 75.00 59.00 62.00 3,332,700 0
21-Dec-2023 59.00 59.00 59.00 59.00 600 0
20-Dec-2023 60.00 60.00 59.00 59.00 32,200 0
19-Dec-2023 60.00 60.00 58.00 60.00 27,300 0
18-Dec-2023 58.00 60.00 58.00 60.00 400 0
15-Dec-2023 58.00 60.00 58.00 60.00 2,200 0
14-Dec-2023 60.00 60.00 58.00 60.00 3,400 0
13-Dec-2023 59.00 60.00 58.00 60.00 30,200 0
12-Dec-2023 61.00 63.00 56.00 59.00 779,900 0
11-Dec-2023 60.00 61.00 59.00 60.00 206,700 0
08-Dec-2023 62.00 62.00 59.00 62.00 602,100 0
07-Dec-2023 62.00 62.00 61.00 62.00 32,500 0
06-Dec-2023 62.00 63.00 61.00 62.00 35,900 0
05-Dec-2023 62.00 63.00 62.00 63.00 33,300 0
04-Dec-2023 62.00 63.00 61.00 62.00 102,000 0
01-Dec-2023 62.00 62.00 61.00 61.00 104,200 0
30-Nov-2023 62.00 63.00 61.00 63.00 192,200 0
29-Nov-2023 62.00 64.00 62.00 64.00 20,200 0
28-Nov-2023 63.00 64.00 62.00 63.00 24,500 0
27-Nov-2023 62.00 63.00 62.00 63.00 20,600 0
24-Nov-2023 60.00 65.00 60.00 63.00 97,300 0
23-Nov-2023 60.00 65.00 60.00 63.00 134,800 0
22-Nov-2023 61.00 63.00 61.00 63.00 99,000 0
21-Nov-2023 61.00 64.00 61.00 64.00 24,800 0
20-Nov-2023 62.00 65.00 62.00 63.00 8,600 0
17-Nov-2023 62.00 65.00 62.00 65.00 90,400 0
16-Nov-2023 62.00 64.00 62.00 63.00 33,200 0
15-Nov-2023 59.00 65.00 59.00 64.00 249,100 0
14-Nov-2023 62.00 63.00 62.00 62.00 111,500 0
13-Nov-2023 61.00 64.00 61.00 62.00 77,800 0
10-Nov-2023 61.00 65.00 61.00 64.00 29,700 0
09-Nov-2023 60.00 66.00 60.00 63.00 168,600 0
08-Nov-2023 60.00 70.00 60.00 64.00 1,027,100 0
07-Nov-2023 60.00 63.00 60.00 63.00 122,700 0
06-Nov-2023 59.00 64.00 59.00 64.00 44,100 0
03-Nov-2023 58.00 63.00 58.00 63.00 51,400 0
02-Nov-2023 59.00 63.00 59.00 62.00 103,000 0
01-Nov-2023 61.00 64.00 61.00 63.00 156,400 0
31-Oct-2023 62.00 70.00 61.00 64.00 1,920,300 0
30-Oct-2023 64.00 68.00 64.00 66.00 270,300 0
27-Oct-2023 61.00 75.00 61.00 66.00 1,315,700 0
26-Oct-2023 62.00 64.00 62.00 64.00 65,100 0
25-Oct-2023 64.00 65.00 62.00 63.00 66,300 0
24-Oct-2023 62.00 64.00 62.00 63.00 124,500 0
23-Oct-2023 63.00 63.00 63.00 63.00 103,100 0
20-Oct-2023 62.00 65.00 62.00 63.00 82,800 0
19-Oct-2023 60.00 64.00 60.00 62.00 236,500 0
18-Oct-2023 62.00 64.00 62.00 63.00 132,200 0
17-Oct-2023 64.00 66.00 62.00 63.00 783,700 0
16-Oct-2023 63.00 64.00 62.00 64.00 228,300 0
13-Oct-2023 64.00 65.00 62.00 62.00 590,100 0
12-Oct-2023 64.00 65.00 63.00 64.00 251,300 0
11-Oct-2023 65.00 70.00 63.00 64.00 792,200 0
10-Oct-2023 65.00 65.00 63.00 64.00 369,900 0
09-Oct-2023 64.00 66.00 63.00 65.00 611,900 0
06-Oct-2023 65.00 67.00 64.00 64.00 590,700 0
05-Oct-2023 63.00 70.00 63.00 67.00 1,704,800 0
04-Oct-2023 60.00 76.00 60.00 67.00 12,283,900 0
03-Oct-2023 60.00 70.00 60.00 62.00 1,943,000 0
02-Oct-2023 60.00 63.00 60.00 61.00 44,100 0
29-Sep-2023 57.00 65.00 57.00 62.00 225,500 0
27-Sep-2023 57.00 63.00 57.00 61.00 198,700 0
26-Sep-2023 57.00 63.00 57.00 61.00 143,300 0
25-Sep-2023 60.00 62.00 59.00 60.00 224,100 0
22-Sep-2023 57.00 64.00 57.00 60.00 174,700 0
21-Sep-2023 57.00 63.00 57.00 62.00 36,100 0
20-Sep-2023 56.00 62.00 56.00 61.00 79,900 0
19-Sep-2023 56.00 62.00 56.00 60.00 171,900 0
18-Sep-2023 55.00 61.00 55.00 60.00 9,500 0
15-Sep-2023 59.00 61.00 59.00 60.00 706,200 0
14-Sep-2023 59.00 63.00 58.00 60.00 1,246,500 0
13-Sep-2023 60.00 65.00 60.00 63.00 1,052,200 0
12-Sep-2023 59.00 65.00 59.00 65.00 112,400 0
11-Sep-2023 63.00 65.00 63.00 64.00 156,600 0
08-Sep-2023 65.00 65.00 62.00 65.00 205,300 0
07-Sep-2023 57.00 66.00 57.00 64.00 127,900 0
06-Sep-2023 60.00 65.00 60.00 65.00 369,100 0
05-Sep-2023 68.00 68.00 62.00 63.00 302,600 0
04-Sep-2023 69.00 69.00 61.00 61.00 705,300 0
01-Sep-2023 68.00 68.00 66.00 66.00 56,300 0
31-Aug-2023 68.00 68.00 65.00 67.00 63,300 0
30-Aug-2023 69.00 69.00 65.00 67.00 673,000 0
29-Aug-2023 71.00 71.00 65.00 65.00 442,800 0