PT Equity Development Investment Tbk Class A GSMF
IDX · Indonesia · Finance
IDR 92.00+6.00 (+6.98%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 87.00 | +1.16% | IDR 89.00 | IDR 89.00 | IDR 86.00 | 454.00K |
| 2026-10-01 | IDR 86.00 | 0.00% | IDR 87.00 | IDR 88.00 | IDR 85.00 | 612.20K |
| 2026-09-30 | IDR 86.00 | 0.00% | IDR 84.00 | IDR 88.00 | IDR 83.00 | 838.50K |
| 2026-09-29 | IDR 86.00 | 0.00% | IDR 87.00 | IDR 87.00 | IDR 81.00 |
| 2.33M |
| 2026-09-28 | IDR 86.00 | -4.44% | IDR 90.00 | IDR 91.00 | IDR 84.00 | 4.38M |
| 2026-09-25 | IDR 90.00 | -6.25% | IDR 98.00 | IDR 98.00 | IDR 85.00 | 7.83M |
| 2026-09-24 | IDR 96.00 | 0.00% | IDR 97.00 | IDR 104.00 | IDR 95.00 | 10.50M |
| 2026-09-23 | IDR 96.00 | -2.04% | IDR 98.00 | IDR 100.00 | IDR 95.00 | 6.18M |
| 2026-09-22 | IDR 98.00 | -1.01% | IDR 99.00 | IDR 113.00 | IDR 94.00 | 72.46M |
| 2026-09-21 | IDR 99.00 | -1.98% | IDR 101.00 | IDR 101.00 | IDR 99.00 | 3.44M |
| 2026-09-18 | IDR 101.00 | -0.98% | IDR 102.00 | IDR 106.00 | IDR 101.00 | 8.64M |
| 2026-09-17 | IDR 102.00 | 0.00% | IDR 102.00 | IDR 103.00 | IDR 100.00 | 6.83M |
| 2026-09-16 | IDR 102.00 | -1.92% | IDR 104.00 | IDR 107.00 | IDR 102.00 | 7.54M |
| 2026-09-15 | IDR 104.00 | +0.97% | IDR 104.00 | IDR 106.00 | IDR 102.00 | 8.31M |
| 2026-09-14 | IDR 103.00 | -2.83% | IDR 106.00 | IDR 106.00 | IDR 99.00 | 21.30M |
| 2026-09-11 | IDR 106.00 | -14.52% | IDR 140.00 | IDR 148.00 | IDR 106.00 | 294.19M |
| 2026-09-10 | IDR 124.00 | +34.78% | IDR 93.00 | IDR 124.00 | IDR 93.00 | 293.42M |
| 2026-09-09 | IDR 92.00 | -2.13% | IDR 94.00 | IDR 94.00 | IDR 92.00 | 3.05M |
| 2026-09-08 | IDR 94.00 | -3.09% | IDR 96.00 | IDR 96.00 | IDR 93.00 | 7.16M |
| 2026-09-07 | IDR 97.00 | 0.00% | IDR 97.00 | IDR 98.00 | IDR 95.00 | 3.75M |
| 2026-09-04 | IDR 97.00 | -1.02% | IDR 97.00 | IDR 97.00 | IDR 95.00 | 3.34M |
| 2026-09-03 | IDR 98.00 | 0.00% | IDR 98.00 | IDR 98.00 | IDR 97.00 | 2.98M |
| 2026-09-02 | IDR 98.00 | +1.03% | IDR 98.00 | IDR 100.00 | IDR 96.00 | 4.97M |
| 2026-09-01 | IDR 97.00 | -2.02% | IDR 99.00 | IDR 100.00 | IDR 97.00 | 3.66M |
| 2026-08-31 | IDR 99.00 | -1.98% | IDR 101.00 | IDR 101.00 | IDR 97.00 | 7.82M |
| 2026-08-28 | IDR 101.00 | +6.32% | IDR 96.00 | IDR 107.00 | IDR 95.00 | 42.60M |
| 2026-08-27 | IDR 95.00 | +5.56% | IDR 90.00 | IDR 96.00 | IDR 89.00 | 4.15M |
| 2026-08-26 | IDR 90.00 | -6.25% | IDR 96.00 | IDR 97.00 | IDR 89.00 | 9.05M |
| 2026-08-25 | IDR 96.00 | 0.00% | IDR 96.00 | IDR 96.00 | IDR 96.00 | 0 |
| 2026-08-24 | IDR 96.00 | 0.00% | IDR 97.00 | IDR 98.00 | IDR 95.00 | 4.93M |
| 2026-08-21 | IDR 96.00 | 0.00% | IDR 97.00 | IDR 99.00 | IDR 94.00 | 14.93M |
| 2026-08-20 | IDR 96.00 | +6.67% | IDR 91.00 | IDR 113.00 | IDR 87.00 | 249.36M |
| 2026-08-19 | IDR 90.00 | +1.12% | IDR 89.00 | IDR 95.00 | IDR 86.00 | 5.71M |
| 2026-08-18 | IDR 89.00 | 0.00% | IDR 90.00 | IDR 90.00 | IDR 87.00 | 2.75M |
| 2026-08-14 | IDR 89.00 | -1.11% | IDR 91.00 | IDR 92.00 | IDR 87.00 | 5.13M |
| 2026-08-13 | IDR 90.00 | +4.65% | IDR 87.00 | IDR 93.00 | IDR 87.00 | 17.10M |
| 2026-08-12 | IDR 86.00 | +3.61% | IDR 85.00 | IDR 91.00 | IDR 83.00 | 13.63M |
| 2026-08-11 | IDR 83.00 | -4.60% | IDR 89.00 | IDR 97.00 | IDR 83.00 | 42.34M |
| 2026-08-10 | IDR 87.00 | 0.00% | IDR 86.00 | IDR 90.00 | IDR 86.00 | 2.37M |
| 2026-08-07 | IDR 87.00 | -1.14% | IDR 88.00 | IDR 89.00 | IDR 87.00 | 1.36M |
| 2026-08-06 | IDR 88.00 | 0.00% | IDR 88.00 | IDR 89.00 | IDR 87.00 | 2.04M |
| 2026-08-05 | IDR 88.00 | +1.15% | IDR 86.00 | IDR 89.00 | IDR 86.00 | 2.94M |
| 2026-08-04 | IDR 87.00 | 0.00% | IDR 88.00 | IDR 88.00 | IDR 85.00 | 1.24M |
| 2026-08-03 | IDR 87.00 | -1.14% | IDR 88.00 | IDR 89.00 | IDR 86.00 | 1.65M |
| 2026-07-31 | IDR 88.00 | 0.00% | IDR 86.00 | IDR 90.00 | IDR 86.00 | 2.51M |
| 2026-07-30 | IDR 88.00 | +2.33% | IDR 86.00 | IDR 88.00 | IDR 86.00 | 2.74M |
| 2026-07-29 | IDR 86.00 | -1.15% | IDR 87.00 | IDR 88.00 | IDR 85.00 | 2.37M |
| 2026-07-28 | IDR 87.00 | 0.00% | IDR 87.00 | IDR 89.00 | IDR 86.00 | 1.52M |
| 2026-07-27 | IDR 87.00 | +1.16% | IDR 86.00 | IDR 89.00 | IDR 85.00 | 1.85M |
| 2026-07-24 | IDR 86.00 | -3.37% | IDR 87.00 | IDR 89.00 | IDR 85.00 | 3.91M |
| 2026-07-23 | IDR 89.00 | -1.11% | IDR 92.00 | IDR 92.00 | IDR 89.00 | 6.56M |
| 2026-07-22 | IDR 90.00 | -1.10% | IDR 91.00 | IDR 92.00 | IDR 86.00 | 12.90M |
| 2026-07-21 | IDR 91.00 | +1.11% | IDR 93.00 | IDR 113.00 | IDR 89.00 | 255.04M |
| 2026-07-20 | IDR 90.00 | +9.76% | IDR 83.00 | IDR 92.00 | IDR 81.00 | 38.42M |
| 2026-07-17 | IDR 82.00 | -1.20% | IDR 84.00 | IDR 86.00 | IDR 81.00 | 7.09M |
| 2026-07-16 | IDR 83.00 | -2.35% | IDR 85.00 | IDR 85.00 | IDR 83.00 | 3.04M |
| 2026-07-15 | IDR 85.00 | -2.30% | IDR 87.00 | IDR 88.00 | IDR 85.00 | 2.81M |
| 2026-07-14 | IDR 87.00 | +1.16% | IDR 86.00 | IDR 89.00 | IDR 84.00 | 5.44M |
| 2026-07-13 | IDR 86.00 | +3.61% | IDR 86.00 | IDR 88.00 | IDR 83.00 | 10.84M |
| 2026-07-10 | IDR 83.00 | +1.22% | IDR 82.00 | IDR 85.00 | IDR 81.00 | 4.14M |
| 2026-07-09 | IDR 82.00 | -1.20% | IDR 83.00 | IDR 83.00 | IDR 80.00 | 5.57M |
| 2026-07-08 | IDR 83.00 | 0.00% | IDR 83.00 | IDR 88.00 | IDR 81.00 | 17.72M |
| 2026-07-07 | IDR 83.00 | +2.47% | IDR 81.00 | IDR 85.00 | IDR 80.00 | 5.25M |
| 2026-07-06 | IDR 81.00 | +1.25% | IDR 80.00 | IDR 83.00 | IDR 78.00 | 5.02M |
| 2026-07-03 | IDR 80.00 | +1.27% | IDR 79.00 | IDR 81.00 | IDR 78.00 | 2.75M |
| 2026-07-02 | IDR 79.00 | -1.25% | IDR 81.00 | IDR 82.00 | IDR 79.00 | 2.97M |
| 2026-07-01 | IDR 80.00 | +5.26% | IDR 76.00 | IDR 82.00 | IDR 75.00 | 11.08M |
| 2026-06-30 | IDR 76.00 | -6.17% | IDR 82.00 | IDR 87.00 | IDR 76.00 | 40.00M |
| 2026-06-29 | IDR 81.00 | +3.85% | IDR 78.00 | IDR 87.00 | IDR 76.00 | 27.76M |
| 2026-06-26 | IDR 78.00 | 0.00% | IDR 78.00 | IDR 82.00 | IDR 75.00 | 4.26M |
| 2026-06-25 | IDR 78.00 | +2.63% | IDR 76.00 | IDR 82.00 | IDR 73.00 | 2.30M |
| 2026-06-24 | IDR 76.00 | -5.00% | IDR 82.00 | IDR 86.00 | IDR 75.00 | 7.41M |
| 2026-06-23 | IDR 80.00 | -1.23% | IDR 83.00 | IDR 83.00 | IDR 78.00 | 3.08M |
| 2026-06-22 | IDR 81.00 | 0.00% | IDR 84.00 | IDR 84.00 | IDR 77.00 | 3.30M |
| 2026-06-19 | IDR 81.00 | +3.85% | IDR 81.00 | IDR 92.00 | IDR 80.00 | 23.51M |
| 2026-06-18 | IDR 78.00 | -4.88% | IDR 82.00 | IDR 84.00 | IDR 75.00 | 12.95M |
| 2026-06-17 | IDR 82.00 | +10.81% | IDR 75.00 | IDR 88.00 | IDR 74.00 | 37.95M |
| 2026-06-15 | IDR 74.00 | +2.78% | IDR 75.00 | IDR 79.00 | IDR 72.00 | 8.40M |
| 2026-06-12 | IDR 72.00 | +4.35% | IDR 77.00 | IDR 80.00 | IDR 71.00 | 23.03M |
| 2026-06-11 | IDR 69.00 | -1.43% | IDR 70.00 | IDR 72.00 | IDR 66.00 | 1.82M |
| 2026-06-10 | IDR 70.00 | +2.94% | IDR 68.00 | IDR 73.00 | IDR 66.00 | 5.23M |
| 2026-06-09 | IDR 68.00 | +6.25% | IDR 64.00 | IDR 70.00 | IDR 58.00 | 20.06M |
| 2026-06-08 | IDR 64.00 | -14.67% | IDR 75.00 | IDR 75.00 | IDR 64.00 | 14.72M |
| 2026-06-05 | IDR 75.00 | -14.77% | IDR 87.00 | IDR 90.00 | IDR 75.00 | 9.00M |
| 2026-06-04 | IDR 88.00 | -7.37% | IDR 95.00 | IDR 98.00 | IDR 84.00 | 4.36M |
| 2026-06-03 | IDR 95.00 | -5.94% | IDR 101.00 | IDR 102.00 | IDR 88.00 | 10.00M |
| 2026-06-02 | IDR 101.00 | +1.00% | IDR 100.00 | IDR 102.00 | IDR 100.00 | 5.76M |
| 2026-05-29 | IDR 100.00 | -0.99% | IDR 100.00 | IDR 102.00 | IDR 97.00 | 6.32M |
| 2026-05-28 | IDR 101.00 | 0.00% | IDR 101.00 | IDR 101.00 | IDR 101.00 | 0 |
| 2026-05-27 | IDR 101.00 | 0.00% | IDR 101.00 | IDR 101.00 | IDR 101.00 | 0 |