PT Equity Development Investment Tbk (IDX:GSMF)
Indonesia
· Delayed Price · Currency is IDR 96.00
+2.00 (2.13%)
At close: Mar 5, 2026
IDX:GSMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 96.00 | 98.00 | 94.00 | 94.00 | - | -2.08% | 169,000 |
| Mar 5, 2026 | 96.00 | 103.00 | 96.00 | 96.00 | 96.00 | 2.13% | 277,700 |
| Mar 4, 2026 | 100.00 | 100.00 | 94.00 | 94.00 | 94.00 | -6.00% | 2,686,000 |
| Mar 3, 2026 | 100.00 | 103.00 | 98.00 | 100.00 | 100.00 | - | 810,200 |
| Mar 2, 2026 | 104.00 | 107.00 | 100.00 | 100.00 | 100.00 | -6.54% | 3,374,600 |
| Feb 27, 2026 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | -1.83% | 1,210,400 |
| Feb 26, 2026 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | - | 2,688,400 |
| Feb 25, 2026 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | - | 1,774,100 |
| Feb 24, 2026 | 112.00 | 115.00 | 109.00 | 109.00 | 109.00 | -1.80% | 3,662,800 |
| Feb 23, 2026 | 109.00 | 114.00 | 109.00 | 111.00 | 111.00 | 1.83% | 4,149,300 |
| Feb 20, 2026 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | - | 1,638,000 |
| Feb 19, 2026 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | -0.91% | 2,834,600 |
| Feb 18, 2026 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 3,015,400 |
| Feb 13, 2026 | 116.00 | 117.00 | 110.00 | 110.00 | 110.00 | -5.17% | 4,955,400 |
| Feb 12, 2026 | 112.00 | 117.00 | 110.00 | 116.00 | 116.00 | 3.57% | 5,644,500 |
| Feb 11, 2026 | 115.00 | 119.00 | 110.00 | 112.00 | 112.00 | 2.75% | 18,247,800 |
| Feb 10, 2026 | 105.00 | 119.00 | 102.00 | 109.00 | 109.00 | 3.81% | 18,088,400 |
| Feb 9, 2026 | 105.00 | 109.00 | 101.00 | 105.00 | 105.00 | 0.96% | 4,392,100 |
| Feb 6, 2026 | 110.00 | 110.00 | 101.00 | 104.00 | 104.00 | -5.45% | 7,177,500 |
| Feb 5, 2026 | 102.00 | 117.00 | 102.00 | 110.00 | 110.00 | 7.84% | 47,585,900 |
| Feb 4, 2026 | 100.00 | 108.00 | 100.00 | 102.00 | 102.00 | -1.92% | 1,748,500 |
| Feb 3, 2026 | 99.00 | 105.00 | 97.00 | 104.00 | 104.00 | 5.05% | 2,103,900 |
| Feb 2, 2026 | 104.00 | 108.00 | 96.00 | 99.00 | 99.00 | -4.81% | 4,726,700 |
| Jan 30, 2026 | 98.00 | 110.00 | 98.00 | 104.00 | 104.00 | 6.12% | 6,710,800 |
| Jan 29, 2026 | 105.00 | 105.00 | 91.00 | 98.00 | 98.00 | -7.55% | 11,729,600 |
| Jan 28, 2026 | 122.00 | 122.00 | 102.00 | 106.00 | 106.00 | -11.67% | 18,133,500 |
| Jan 27, 2026 | 120.00 | 156.00 | 115.00 | 120.00 | 120.00 | - | 386,265,500 |
| Jan 26, 2026 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | -3.23% | 1,773,700 |
| Jan 23, 2026 | 127.00 | 127.00 | 118.00 | 124.00 | 124.00 | -1.59% | 6,516,700 |
| Jan 22, 2026 | 127.00 | 128.00 | 121.00 | 126.00 | 126.00 | 0.80% | 3,250,100 |
| Jan 21, 2026 | 130.00 | 132.00 | 125.00 | 125.00 | 125.00 | -3.85% | 6,202,100 |
| Jan 20, 2026 | 129.00 | 131.00 | 127.00 | 130.00 | 130.00 | 0.78% | 4,094,400 |
| Jan 19, 2026 | 130.00 | 132.00 | 127.00 | 129.00 | 129.00 | - | 5,965,500 |
| Jan 15, 2026 | 127.00 | 136.00 | 127.00 | 129.00 | 129.00 | 0.78% | 16,565,100 |
| Jan 14, 2026 | 127.00 | 130.00 | 125.00 | 128.00 | 128.00 | 0.79% | 4,044,900 |
| Jan 13, 2026 | 128.00 | 133.00 | 127.00 | 127.00 | 127.00 | -0.78% | 6,535,800 |
| Jan 12, 2026 | 129.00 | 134.00 | 126.00 | 128.00 | 128.00 | -2.29% | 12,167,200 |
| Jan 9, 2026 | 130.00 | 135.00 | 130.00 | 131.00 | 131.00 | 0.77% | 10,049,200 |
| Jan 8, 2026 | 135.00 | 138.00 | 127.00 | 130.00 | 130.00 | -1.52% | 19,181,900 |
| Jan 7, 2026 | 152.00 | 164.00 | 130.00 | 132.00 | 132.00 | -13.16% | 261,189,800 |
| Jan 6, 2026 | 113.00 | 152.00 | 112.00 | 152.00 | 152.00 | 34.51% | 437,149,200 |
| Jan 5, 2026 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 0.89% | 4,808,100 |
| Jan 2, 2026 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 1.82% | 3,755,100 |
| Dec 30, 2025 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | -1.79% | 2,741,400 |
| Dec 29, 2025 | 114.00 | 116.00 | 110.00 | 112.00 | 112.00 | -1.75% | 3,548,800 |
| Dec 24, 2025 | 112.00 | 117.00 | 111.00 | 114.00 | 114.00 | 3.64% | 9,622,600 |
| Dec 23, 2025 | 118.00 | 118.00 | 110.00 | 110.00 | 110.00 | -6.78% | 16,062,100 |
| Dec 22, 2025 | 126.00 | 127.00 | 117.00 | 118.00 | 118.00 | -6.35% | 19,184,700 |
| Dec 19, 2025 | 125.00 | 149.00 | 120.00 | 126.00 | 126.00 | 2.44% | 238,578,900 |
| Dec 18, 2025 | 123.00 | 124.00 | 118.00 | 123.00 | 123.00 | 1.65% | 6,920,700 |
| Dec 17, 2025 | 122.00 | 129.00 | 120.00 | 121.00 | 121.00 | - | 14,271,700 |
| Dec 16, 2025 | 120.00 | 121.00 | 115.00 | 121.00 | 121.00 | 0.83% | 7,577,100 |
| Dec 15, 2025 | 121.00 | 121.00 | 116.00 | 120.00 | 120.00 | -0.83% | 4,487,000 |
| Dec 12, 2025 | 124.00 | 124.00 | 119.00 | 121.00 | 121.00 | -2.42% | 3,487,800 |
| Dec 11, 2025 | 125.00 | 126.00 | 121.00 | 124.00 | 124.00 | - | 6,269,500 |
| Dec 10, 2025 | 119.00 | 129.00 | 119.00 | 124.00 | 124.00 | 4.20% | 16,581,300 |
| Dec 9, 2025 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | -2.46% | 4,484,500 |
| Dec 8, 2025 | 123.00 | 125.00 | 119.00 | 122.00 | 122.00 | -0.81% | 5,424,900 |
| Dec 5, 2025 | 130.00 | 130.00 | 121.00 | 123.00 | 123.00 | -0.81% | 7,249,500 |
| Dec 4, 2025 | 123.00 | 142.00 | 115.00 | 124.00 | 124.00 | 0.81% | 265,652,500 |
| Dec 3, 2025 | 115.00 | 145.00 | 113.00 | 123.00 | 123.00 | 9.82% | 259,292,300 |
| Dec 2, 2025 | 107.00 | 116.00 | 106.00 | 112.00 | 112.00 | 5.66% | 31,092,400 |
| Dec 1, 2025 | 116.00 | 126.00 | 106.00 | 106.00 | 106.00 | -7.02% | 127,294,000 |
| Nov 28, 2025 | 113.00 | 119.00 | 102.00 | 114.00 | 114.00 | -4.20% | 38,323,200 |
| Nov 27, 2025 | 108.00 | 120.00 | 108.00 | 119.00 | 119.00 | 10.19% | 75,921,400 |
| Nov 26, 2025 | 108.00 | 109.00 | 105.00 | 108.00 | 108.00 | - | 8,029,300 |
| Nov 25, 2025 | 111.00 | 112.00 | 105.00 | 108.00 | 108.00 | -2.70% | 9,609,300 |
| Nov 24, 2025 | 114.00 | 117.00 | 111.00 | 111.00 | 111.00 | -1.77% | 22,588,300 |
| Nov 21, 2025 | 107.00 | 114.00 | 106.00 | 113.00 | 113.00 | 5.61% | 18,060,800 |
| Nov 20, 2025 | 109.00 | 110.00 | 105.00 | 107.00 | 107.00 | -1.83% | 5,598,400 |
| Nov 19, 2025 | 110.00 | 112.00 | 104.00 | 109.00 | 109.00 | - | 22,344,800 |
| Nov 18, 2025 | 103.00 | 122.00 | 98.00 | 109.00 | 109.00 | 9.00% | 132,234,100 |
| Nov 17, 2025 | 96.00 | 102.00 | 96.00 | 100.00 | 100.00 | 4.17% | 9,416,000 |
| Nov 14, 2025 | 98.00 | 99.00 | 95.00 | 96.00 | 96.00 | -2.04% | 5,336,800 |
| Nov 13, 2025 | 100.00 | 100.00 | 96.00 | 98.00 | 98.00 | -1.01% | 6,167,600 |
| Nov 12, 2025 | 95.00 | 118.00 | 93.00 | 99.00 | 99.00 | 4.21% | 203,934,100 |
| Nov 11, 2025 | 101.00 | 103.00 | 94.00 | 95.00 | 95.00 | -4.04% | 9,299,800 |
| Nov 10, 2025 | 96.00 | 108.00 | 95.00 | 99.00 | 99.00 | 3.13% | 26,610,000 |
| Nov 7, 2025 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | - | 2,494,900 |
| Nov 6, 2025 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | -2.04% | 5,634,700 |
| Nov 5, 2025 | 96.00 | 105.00 | 95.00 | 98.00 | 98.00 | 2.08% | 14,646,400 |
| Nov 4, 2025 | 99.00 | 124.00 | 93.00 | 96.00 | 96.00 | -3.03% | 145,896,100 |
| Nov 3, 2025 | 89.00 | 102.00 | 86.00 | 99.00 | 99.00 | 11.24% | 67,453,000 |
| Oct 31, 2025 | 85.00 | 106.00 | 83.00 | 89.00 | 89.00 | 4.71% | 135,781,500 |
| Oct 30, 2025 | 87.00 | 95.00 | 84.00 | 85.00 | 85.00 | -2.30% | 8,274,300 |
| Oct 29, 2025 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | - | 891,500 |
| Oct 28, 2025 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | - | 1,267,900 |
| Oct 27, 2025 | 86.00 | 89.00 | 85.00 | 87.00 | 87.00 | -2.25% | 685,600 |
| Oct 24, 2025 | 93.00 | 93.00 | 87.00 | 89.00 | 89.00 | - | 646,800 |
| Oct 23, 2025 | 91.00 | 91.00 | 87.00 | 89.00 | 89.00 | -1.11% | 715,700 |
| Oct 22, 2025 | 89.00 | 96.00 | 86.00 | 90.00 | 90.00 | 2.27% | 8,038,500 |
| Oct 21, 2025 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 2.33% | 989,100 |
| Oct 20, 2025 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 534,800 |
| Oct 17, 2025 | 91.00 | 91.00 | 84.00 | 86.00 | 86.00 | -4.44% | 1,441,900 |
| Oct 16, 2025 | 87.00 | 93.00 | 83.00 | 90.00 | 90.00 | 5.88% | 3,895,400 |
| Oct 15, 2025 | 88.00 | 88.00 | 84.00 | 85.00 | 85.00 | -3.41% | 1,189,200 |
| Oct 14, 2025 | 93.00 | 94.00 | 84.00 | 88.00 | 88.00 | -5.38% | 5,647,300 |
| Oct 13, 2025 | 95.00 | 96.00 | 93.00 | 93.00 | 93.00 | -3.13% | 3,571,000 |
| Oct 10, 2025 | 101.00 | 101.00 | 96.00 | 96.00 | 96.00 | -3.03% | 3,431,100 |
| Oct 9, 2025 | 100.00 | 102.00 | 96.00 | 99.00 | 99.00 | -1.98% | 6,560,600 |