Price History - GSMF

Kembali ke Company
Ticker: GSMF
Company: Equity Development Investment Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 72.00 72.00 68.00 69.00 319,600 0
06-Jun-2023 70.00 73.00 68.00 69.00 1,432,000 0
05-Jun-2023 69.00 70.00 67.00 69.00 732,700 0
31-May-2023 68.00 70.00 65.00 69.00 1,146,400 0
30-May-2023 68.00 69.00 67.00 68.00 508,800 0
29-May-2023 66.00 69.00 64.00 68.00 1,281,900 0
26-May-2023 66.00 66.00 64.00 66.00 7,700 0
25-May-2023 69.00 69.00 64.00 66.00 199,100 0
24-May-2023 66.00 66.00 64.00 66.00 204,400 0
23-May-2023 67.00 67.00 64.00 66.00 503,400 0
22-May-2023 65.00 65.00 63.00 65.00 490,300 0
19-May-2023 64.00 66.00 64.00 65.00 223,500 0
17-May-2023 65.00 71.00 63.00 65.00 5,459,800 0
16-May-2023 65.00 65.00 64.00 64.00 237,200 0
15-May-2023 65.00 65.00 62.00 65.00 250,100 0
12-May-2023 69.00 69.00 62.00 62.00 1,134,000 0
11-May-2023 66.00 66.00 63.00 65.00 59,800 0
10-May-2023 66.00 66.00 63.00 65.00 68,100 0
09-May-2023 67.00 67.00 63.00 65.00 418,700 0
08-May-2023 65.00 65.00 62.00 65.00 234,900 0
05-May-2023 66.00 66.00 62.00 64.00 80,200 0
04-May-2023 67.00 67.00 62.00 64.00 91,200 0
03-May-2023 65.00 65.00 62.00 62.00 503,800 0
02-May-2023 64.00 65.00 60.00 64.00 2,759,600 0
28-Apr-2023 67.00 67.00 63.00 64.00 747,700 0
27-Apr-2023 69.00 69.00 64.00 66.00 172,800 0
26-Apr-2023 70.00 70.00 63.00 65.00 2,159,300 0
18-Apr-2023 71.00 71.00 65.00 67.00 801,000 0
17-Apr-2023 70.00 70.00 66.00 66.00 1,070,500 0
14-Apr-2023 85.00 85.00 68.00 68.00 1,968,700 0
13-Apr-2023 66.00 72.00 66.00 69.00 3,479,600 0
12-Apr-2023 64.00 86.00 64.00 70.00 44,944,700 0
11-Apr-2023 64.00 72.00 64.00 67.00 1,753,200 0
10-Apr-2023 65.00 70.00 65.00 68.00 3,663,500 0
06-Apr-2023 63.00 69.00 62.00 65.00 3,012,700 0
05-Apr-2023 66.00 69.00 62.00 64.00 3,130,800 0
04-Apr-2023 56.00 72.00 56.00 66.00 21,161,200 0
03-Apr-2023 56.00 57.00 54.00 56.00 375,800 0
31-Mar-2023 56.00 56.00 55.00 56.00 72,000 0
30-Mar-2023 56.00 56.00 54.00 55.00 113,300 0
29-Mar-2023 56.00 57.00 54.00 55.00 346,100 0
28-Mar-2023 55.00 57.00 54.00 56.00 702,000 0
27-Mar-2023 56.00 56.00 53.00 55.00 735,800 0
24-Mar-2023 55.00 57.00 54.00 56.00 480,300 0
21-Mar-2023 54.00 55.00 53.00 55.00 1,194,600 0
20-Mar-2023 55.00 55.00 53.00 54.00 2,175,700 0
17-Mar-2023 54.00 55.00 52.00 55.00 1,361,900 0