PT Equity Development Investment Tbk Class A(ID:GSMF)
Rp67.00-2.00 (-2.90%)
ID:GSMF
PT Equity Development Investment Tbk Class A historical prices
Rp67.00
At close:-2.00 (-2.90%)
PT Equity Development Investment Tbk Class A (GSMF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -2.90% | 284,400 | 0.02 |
| Nov 10, 2026 | 68.00 | 71.00 | 68.00 | 69.00 | 69.00 | 0.00% | 360,800 | 0.02 |
| Nov 09, 2026 | 69.00 | 73.00 | 67.00 | 68.00 | 68.00 | -1.45% | 1,265,900 | 0.07 |
| Nov 06, 2026 | 65.00 | 69.00 | 65.00 | 69.00 | 69.00 | +1.47% | 210,700 | 0.01 |
| Nov 05, 2026 | 65.00 | 70.00 | 65.00 | 68.00 | 68.00 | +1.49% | 276,600 | 0.01 |
| Nov 04, 2026 | 67.00 | 67.00 | 64.00 | 67.00 | 67.00 | -1.47% | 1,256,300 | 0.06 |
| Nov 03, 2026 | 68.00 | 71.00 | 67.00 | 68.00 | 68.00 | -2.86% | 965,400 | 0.05 |
| Nov 02, 2026 | 71.00 | 76.00 | 69.00 | 70.00 | 70.00 | -2.78% | 5,335,500 | 0.27 |
| Oct 30, 2026 | 70.00 | 73.00 | 68.00 | 72.00 | 72.00 | +4.35% | 995,000 | 0.05 |
| Oct 29, 2026 | 73.00 | 77.00 | 69.00 | 69.00 | 69.00 | -4.17% | 992,200 | 0.05 |
| Oct 28, 2026 | 77.00 | 77.00 | 71.00 | 72.00 | 72.00 | -4.00% | 342,300 | 0.02 |
| Oct 27, 2026 | 76.00 | 82.00 | 72.00 | 75.00 | 75.00 | -1.32% | 3,055,200 | 0.15 |
| Oct 26, 2026 | 79.00 | 80.00 | 75.00 | 76.00 | 76.00 | -3.80% | 726,700 | 0.04 |
| Oct 23, 2026 | 80.00 | 80.00 | 77.00 | 79.00 | 79.00 | +1.28% | 427,800 | 0.02 |
| Oct 22, 2026 | 73.00 | 80.00 | 73.00 | 78.00 | 78.00 | +4.00% | 863,100 | 0.04 |
| Oct 21, 2026 | 76.00 | 76.00 | 72.00 | 75.00 | 75.00 | 0.00% | 261,299 | 0.01 |
| Oct 20, 2026 | 69.00 | 75.00 | 69.00 | 75.00 | 75.00 | +8.70% | 1,445,300 | 0.07 |
| Oct 19, 2026 | 74.00 | 74.00 | 69.00 | 69.00 | 69.00 | -6.76% | 6,444,300 | 0.32 |
| Oct 16, 2026 | 80.00 | 80.00 | 74.00 | 74.00 | 74.00 | -14.94% | 3,389,200 | 0.14 |
| Oct 15, 2026 | 90.00 | 90.00 | 83.00 | 87.00 | 87.00 | -3.33% | 3,045,700 | 0.12 |
| Oct 14, 2026 | 92.00 | 92.00 | 88.00 | 90.00 | 90.00 | -2.17% | 1,472,400 | 0.06 |
| Oct 13, 2026 | 89.00 | 94.00 | 85.00 | 92.00 | 92.00 | +3.37% | 1,972,500 | 0.08 |
| Oct 12, 2026 | 93.00 | 95.00 | 86.00 | 89.00 | 89.00 | -4.30% | 2,788,300 | 0.11 |
| Oct 09, 2026 | 93.00 | 93.00 | 90.00 | 93.00 | 93.00 | 0.00% | 988,000 | 0.04 |
| Oct 08, 2026 | 98.00 | 98.00 | 92.00 | 93.00 | 93.00 | -2.11% | 2,054,000 | 0.08 |
| Oct 07, 2026 | 98.00 | 101.00 | 93.00 | 95.00 | 95.00 | -1.04% | 7,805,200 | 0.31 |
| Oct 06, 2026 | 93.00 | 100.00 | 90.00 | 96.00 | 96.00 | +4.35% | 8,741,300 | 0.35 |
| Oct 05, 2026 | 89.00 | 94.00 | 88.00 | 92.00 | 92.00 | +3.37% | 2,886,800 | 0.11 |
| Oct 02, 2026 | 89.00 | 94.00 | 86.00 | 89.00 | 89.00 | +3.49% | 6,970,500 | 0.27 |
| Oct 01, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 0.00% | 612,200 | 0.02 |
| Sep 30, 2026 | 84.00 | 88.00 | 83.00 | 86.00 | 86.00 | 0.00% | 838,500 | 0.03 |
| Sep 29, 2026 | 87.00 | 87.00 | 81.00 | 86.00 | 86.00 | 0.00% | 2,326,700 | 0.09 |
| Sep 28, 2026 | 90.00 | 91.00 | 84.00 | 86.00 | 86.00 | -4.44% | 4,378,700 | 0.17 |
| Sep 25, 2026 | 98.00 | 98.00 | 85.00 | 90.00 | 90.00 | -6.25% | 7,827,100 | 0.30 |
| Sep 24, 2026 | 97.00 | 104.00 | 95.00 | 96.00 | 96.00 | 0.00% | 10,502,900 | 0.40 |
| Sep 23, 2026 | 98.00 | 100.00 | 95.00 | 96.00 | 96.00 | -2.04% | 6,175,500 | 0.23 |
| Sep 22, 2026 | 99.00 | 113.00 | 94.00 | 98.00 | 98.00 | -1.01% | 72,460,100 | 2.87 |
| Sep 21, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 3,441,800 | 0.14 |
| Sep 18, 2026 | 102.00 | 106.00 | 101.00 | 101.00 | 101.00 | -0.98% | 8,641,800 | 0.34 |
| Sep 17, 2026 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 0.00% | 6,831,600 | 0.27 |
| Sep 16, 2026 | 104.00 | 107.00 | 102.00 | 102.00 | 102.00 | -1.92% | 7,536,100 | 0.30 |
| Sep 15, 2026 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | +0.97% | 8,306,400 | 0.33 |
| Sep 14, 2026 | 106.00 | 106.00 | 99.00 | 103.00 | 103.00 | -2.83% | 21,302,700 | 0.83 |
| Sep 11, 2026 | 140.00 | 148.00 | 106.00 | 106.00 | 106.00 | -14.52% | 294,191,300 | 13.96 |
| Sep 10, 2026 | 93.00 | 124.00 | 93.00 | 124.00 | 124.00 | +34.78% | 293,421,400 | 17.73 |
| Sep 09, 2026 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -2.13% | 3,049,600 | 0.18 |
| Sep 08, 2026 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | -3.09% | 7,162,400 | 0.43 |
| Sep 07, 2026 | 97.00 | 98.00 | 95.00 | 97.00 | 97.00 | 0.00% | 3,748,500 | 0.22 |
| Sep 04, 2026 | 97.00 | 97.00 | 95.00 | 97.00 | 97.00 | -1.02% | 3,341,600 | 0.20 |
| Sep 03, 2026 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | 0.00% | 2,981,500 | 0.17 |
