Price History - GSMF

Kembali ke Company
Ticker: GSMF
Company: Equity Development Investment Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 71.00 71.00 66.00 69.00 54,000 0
25-Aug-2023 71.00 71.00 68.00 69.00 41,900 0
24-Aug-2023 71.00 71.00 68.00 70.00 139,500 0
23-Aug-2023 71.00 71.00 68.00 69.00 41,500 0
22-Aug-2023 71.00 72.00 69.00 70.00 244,700 0
21-Aug-2023 71.00 72.00 69.00 71.00 22,800 0
18-Aug-2023 72.00 72.00 68.00 71.00 34,500 0
16-Aug-2023 71.00 71.00 68.00 71.00 69,300 0
15-Aug-2023 70.00 70.00 68.00 69.00 73,900 0
14-Aug-2023 70.00 72.00 65.00 67.00 1,095,700 0
11-Aug-2023 73.00 73.00 69.00 69.00 260,600 0
10-Aug-2023 68.00 73.00 68.00 72.00 545,600 0
09-Aug-2023 67.00 74.00 67.00 73.00 119,200 0
08-Aug-2023 68.00 76.00 68.00 71.00 172,800 0
07-Aug-2023 75.00 75.00 71.00 72.00 449,000 0
04-Aug-2023 74.00 75.00 72.00 73.00 230,100 0
03-Aug-2023 69.00 72.00 69.00 71.00 153,100 0
02-Aug-2023 68.00 76.00 68.00 72.00 420,500 0
01-Aug-2023 73.00 76.00 72.00 72.00 233,500 0
31-Jul-2023 73.00 77.00 73.00 74.00 160,200 0
28-Jul-2023 71.00 76.00 71.00 75.00 154,300 0
27-Jul-2023 73.00 78.00 73.00 75.00 1,361,100 0
26-Jul-2023 70.00 80.00 70.00 78.00 1,119,300 0
25-Jul-2023 73.00 76.00 73.00 74.00 304,100 0
24-Jul-2023 69.00 77.00 69.00 75.00 1,805,000 0
21-Jul-2023 68.00 72.00 68.00 72.00 43,600 0
20-Jul-2023 67.00 72.00 67.00 72.00 345,200 0
18-Jul-2023 68.00 73.00 68.00 71.00 592,000 0
17-Jul-2023 71.00 77.00 70.00 73.00 2,621,300 0
14-Jul-2023 70.00 78.00 70.00 76.00 1,548,800 0
13-Jul-2023 73.00 81.00 73.00 75.00 3,831,600 0
12-Jul-2023 72.00 82.00 71.00 78.00 13,587,000 0
11-Jul-2023 69.00 72.00 66.00 71.00 9,732,500 0
10-Jul-2023 71.00 71.00 65.00 66.00 801,000 0
07-Jul-2023 72.00 72.00 66.00 67.00 826,600 0
06-Jul-2023 67.00 70.00 66.00 67.00 1,502,700 0
05-Jul-2023 72.00 72.00 66.00 68.00 152,800 0
04-Jul-2023 71.00 71.00 66.00 67.00 330,800 0
03-Jul-2023 72.00 72.00 66.00 67.00 211,300 0
27-Jun-2023 69.00 69.00 65.00 68.00 623,500 0
26-Jun-2023 69.00 69.00 65.00 66.00 142,400 0
23-Jun-2023 65.00 67.00 65.00 66.00 103,800 0
22-Jun-2023 66.00 67.00 66.00 67.00 31,500 0
21-Jun-2023 67.00 67.00 65.00 67.00 71,100 0
20-Jun-2023 69.00 69.00 65.00 67.00 114,000 0
19-Jun-2023 69.00 69.00 65.00 67.00 455,100 0
16-Jun-2023 69.00 69.00 65.00 66.00 291,600 0
15-Jun-2023 70.00 70.00 66.00 67.00 170,500 0
14-Jun-2023 68.00 68.00 66.00 67.00 66,600 0
13-Jun-2023 68.00 68.00 67.00 68.00 26,400 0
12-Jun-2023 68.00 69.00 65.00 68.00 563,900 0
09-Jun-2023 69.00 69.00 68.00 69.00 256,000 0
08-Jun-2023 71.00 71.00 67.00 69.00 143,700 0