Equity Dev Inv (GSMF)

GSMF
🏛️ Indonesia →
97.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 161.00 172.00 161.00 161.00 42.8M
2021-12-29 173.00 173.00 173.00 173.00 24.9M
2021-12-28 185.00 185.00 185.00 185.00 0.4M
2021-12-27 198.00 198.00 198.00 198.00 1.5M
2021-12-24 212.00 212.00 212.00 212.00 1.2M
2021-12-23 226.00 226.00 226.00 226.00 1.0M
2021-12-22 242.00 260.00 242.00 242.00 2.7M
2021-12-21 278.00 278.00 260.00 260.00 3.3M
2021-12-20 296.00 302.00 276.00 278.00 5.4M
2021-12-17 306.00 312.00 294.00 296.00 2.0M
2021-12-16 318.00 322.00 302.00 304.00 4.7M
2021-12-15 284.00 332.00 274.00 316.00 14.8M
2021-12-14 310.00 310.00 284.00 284.00 5.0M
2021-12-13 300.00 334.00 298.00 304.00 7.3M
2021-12-10 314.00 324.00 294.00 298.00 3.1M
2021-12-09 308.00 374.00 308.00 314.00 9.4M
2021-12-08 261.25 309.38 244.75 302.50 29.4M
2021-12-07 280.50 283.25 261.25 261.25 11.7M
2021-12-06 270.88 288.75 261.25 280.50 54.0M
2021-12-03 220.00 270.88 215.88 264.00 25.0M
2021-12-02 207.63 226.88 193.88 220.00 7.2M
2021-12-01 209.00 222.75 207.63 207.63 7.2M
2021-11-30 243.38 261.25 222.75 222.75 28.5M
2021-11-29 225.50 243.38 211.75 239.25 16.7M
2021-11-26 203.50 226.88 193.88 225.50 16.6M
2021-11-25 221.38 235.13 203.50 204.88 28.9M
2021-11-24 222.75 222.75 207.63 217.25 6.3M
2021-11-23 229.63 237.88 213.13 222.75 36.4M
2021-11-22 182.88 217.25 163.63 217.25 29.2M
2021-11-19 140.25 174.63 138.88 174.63 6.6M
2021-11-18 144.38 144.38 137.50 140.25 0.5M
2021-11-17 137.50 151.25 137.50 140.25 1.0M
2021-11-16 138.88 148.50 136.81 136.81 0.4M
2021-11-15 140.25 149.88 133.38 138.88 1.5M
2021-11-12 143.00 147.13 140.25 140.25 0.4M
2021-11-11 147.13 147.13 143.00 143.00 0.4M
2021-11-10 148.50 151.25 144.38 147.13 0.6M
2021-11-09 145.75 156.75 143.00 148.50 2.0M
2021-11-08 140.25 160.88 140.25 145.75 5.4M
2021-11-05 129.25 165.00 125.81 137.50 7.5M
2021-11-04 125.13 134.06 122.38 129.25 0.8M
2021-11-03 123.75 130.63 123.75 125.13 0.7M
2021-11-02 133.38 134.06 125.13 126.50 0.6M
2021-11-01 140.25 143.00 129.94 131.31 1.5M
2021-10-29 134.75 149.88 133.38 136.81 5.1M
2021-10-28 144.38 148.50 134.75 134.75 2.7M
2021-10-27 145.75 155.38 140.25 144.38 2.9M
2021-10-26 152.63 152.63 143.00 143.00 2.5M
2021-10-25 148.50 156.75 138.88 152.63 6.2M
2021-10-22 148.50 154.00 148.50 148.50 5.5M
2021-10-21 159.50 178.75 159.50 159.50 4.7M
2021-10-19 170.50 170.50 170.50 170.50 0.3M
2021-10-18 202.13 214.50 182.88 182.88 9.8M
2021-10-15 180.13 195.25 180.13 195.25 17.7M
2021-10-14 123.75 156.75 122.38 156.75 7.3M
2021-10-13 123.75 123.75 115.50 116.19 0.1M
2021-10-12 123.75 124.44 117.56 123.75 0.0M
2021-10-11 120.31 125.81 120.31 123.75 0.1M
2021-10-08 121.69 123.06 120.31 123.06 0.1M
2021-10-07 124.44 124.44 118.94 123.75 0.1M
2021-10-06 125.13 128.56 119.63 124.44 0.1M
2021-10-05 120.31 131.31 118.25 125.13 0.4M
2021-10-04 124.44 124.44 119.63 121.00 0.2M
2021-10-01 118.25 125.81 118.25 124.44 0.1M
2021-09-30 125.13 127.19 121.00 121.69 0.1M
2021-09-29 131.31 136.81 123.75 123.75 0.4M
2021-09-28 136.13 136.13 131.31 131.31 0.1M
2021-09-27 133.38 133.38 130.63 132.69 0.2M
2021-09-24 138.88 138.88 132.00 136.13 0.1M
2021-09-23 143.00 143.00 137.50 138.88 0.2M
2021-09-22 141.63 144.38 137.50 143.00 0.2M
2021-09-21 144.38 144.38 137.50 137.50 0.3M
2021-09-20 149.88 149.88 140.25 147.13 0.2M
2021-09-17 143.00 158.13 140.25 149.88 0.9M
2021-09-16 137.50 144.38 137.50 143.00 0.3M
2021-09-15 145.75 147.13 136.13 137.50 0.3M
2021-09-14 144.38 147.13 138.88 145.75 0.1M
2021-09-13 145.75 148.50 140.25 144.38 0.3M
2021-09-10 136.13 148.50 132.69 137.50 0.3M
2021-09-09 140.25 147.13 135.44 136.13 0.1M
2021-09-08 149.88 151.25 140.25 140.25 0.5M
2021-09-07 143.00 151.25 140.25 149.88 0.4M
2021-09-06 147.13 152.63 141.63 143.00 0.5M
2021-09-03 158.13 158.13 147.13 147.13 0.8M
2021-09-02 162.25 163.63 156.75 158.13 0.6M
2021-09-01 158.13 170.50 158.13 162.25 1.6M
2021-08-31 163.63 163.63 154.00 158.13 1.4M
2021-08-30 178.75 178.75 165.00 165.00 1.3M
2021-08-27 182.88 182.88 169.13 177.38 2.0M
2021-08-26 182.88 193.88 178.75 181.50 4.2M
2021-08-25 178.75 192.50 174.63 181.50 4.2M
2021-08-24 177.38 185.63 174.63 177.38 3.6M
2021-08-23 160.88 189.75 159.50 176.00 4.0M
2021-08-20 152.63 188.38 152.63 160.88 4.3M
2021-08-19 165.00 171.88 156.75 160.88 0.8M
2021-08-18 178.75 192.50 159.50 165.00 2.7M
2021-08-16 174.63 178.75 163.63 166.38 0.8M
2021-08-13 188.38 196.63 174.63 174.63 1.5M
2021-08-12 178.75 213.13 166.38 185.63 8.8M
2021-08-10 177.38 180.13 167.75 178.75 1.0M
2021-08-09 181.50 209.00 171.88 177.38 11.4M
2021-08-06 145.75 188.38 145.75 178.75 18.8M
2021-08-05 154.00 162.25 144.38 151.25 1.4M
2021-08-04 165.00 165.00 154.00 154.00 2.5M
2021-08-03 174.63 185.63 165.00 165.00 1.8M
2021-08-02 182.88 192.50 176.00 177.38 3.4M
2021-07-30 177.38 202.13 167.75 182.88 3.0M
2021-07-29 193.88 193.88 180.13 180.13 1.9M
2021-07-28 199.38 217.25 174.63 192.50 17.2M
2021-07-27 156.75 174.63 152.63 174.63 9.2M
2021-07-26 110.69 140.25 109.31 140.25 23.1M
2021-07-23 95.56 116.88 95.56 104.50 35.1M
2021-07-22 92.81 94.88 90.75 92.13 0.4M
2021-07-21 96.25 96.25 90.06 92.81 1.6M
2021-07-19 96.25 101.06 95.56 96.25 6.0M
2021-07-16 96.94 99.00 95.56 96.25 1.6M
2021-07-15 95.56 99.69 95.56 95.56 5.3M
2021-07-14 112.06 124.44 102.44 102.44 53.4M
2021-07-13 100.38 110.69 96.25 110.00 33.3M
2021-07-12 96.25 99.00 96.25 99.00 0.6M
2021-07-09 94.88 96.25 93.50 96.25 0.2M
2021-07-08 95.56 101.75 94.88 94.88 0.1M
2021-07-07 100.38 100.38 95.56 96.25 0.4M
2021-07-06 100.38 100.38 98.31 100.38 0.0M
2021-07-05 99.69 100.38 98.31 100.38 0.0M
2021-07-02 100.38 100.38 98.31 99.69 0.1M
2021-07-01 100.38 102.44 97.63 100.38 0.1M
2021-06-30 99.69 100.38 96.94 100.38 0.1M
2021-06-29 101.75 101.75 98.31 99.69 0.5M
2021-06-28 99.00 100.38 97.63 99.69 0.1M
2021-06-25 100.38 100.38 96.94 99.00 0.4M
2021-06-24 96.25 101.75 96.25 99.00 0.3M
2021-06-23 95.56 99.69 95.56 96.25 0.8M
2021-06-22 101.06 105.88 94.19 95.56 5.2M
2021-06-21 96.94 122.38 96.94 99.00 44.1M
2021-06-18 96.94 102.44 96.94 96.94 1.0M
2021-06-17 95.56 96.94 92.81 96.94 0.7M
2021-06-16 93.50 101.06 92.81 95.56 0.3M
2021-06-15 94.88 94.88 92.81 92.81 0.3M
2021-06-14 98.31 98.31 93.50 94.88 0.1M
2021-06-11 98.31 98.31 93.50 98.31 0.5M
2021-06-10 93.50 102.44 92.13 98.31 1.5M
2021-06-09 96.25 96.94 93.50 93.50 0.6M
2021-06-08 104.50 104.50 97.63 98.31 1.5M
2021-06-07 112.06 112.06 104.50 104.50 1.9M
2021-06-04 118.25 118.25 110.69 112.06 2.2M
2021-06-03 112.06 120.31 107.94 118.25 11.2M
2021-06-02 96.94 117.56 92.13 115.50 11.9M
2021-05-31 90.75 114.81 89.38 96.94 49.1M
2021-05-28 89.38 115.50 88.00 90.75 44.4M
2021-05-27 89.38 89.38 86.63 87.31 0.0M
2021-05-25 85.25 85.94 85.25 85.94 0.3M
2021-05-24 85.25 85.25 85.25 85.25 0.0M
2021-05-21 85.94 85.94 85.94 85.94 0.0M
2021-05-20 85.25 86.63 85.25 86.63 0.0M
2021-05-19 85.94 85.94 85.94 85.94 0.0M
2021-05-18 85.94 85.94 85.25 85.94 0.0M
2021-05-17 89.38 89.38 85.94 85.94 0.0M
2021-05-11 86.63 86.63 86.63 86.63 0.0M
2021-05-10 89.38 89.38 85.25 85.94 0.0M
2021-05-07 85.25 85.25 85.25 85.25 0.1M
2021-05-06 87.31 87.31 87.31 87.31 0.0M
2021-05-05 86.63 87.31 86.63 87.31 0.0M
2021-05-04 86.63 86.63 86.63 86.63 0.0M
2021-05-03 85.25 88.69 85.25 86.63 0.0M
2021-04-30 88.69 89.38 85.25 88.69 0.0M
2021-04-29 88.69 88.69 82.50 83.88 1.2M
2021-04-28 89.38 89.38 88.00 88.69 0.3M
2021-04-27 92.81 94.19 89.38 89.38 0.1M
2021-04-26 89.38 92.81 89.38 92.81 0.0M
2021-04-23 93.50 93.50 88.69 88.69 0.0M
2021-04-22 88.69 88.69 88.00 88.00 0.1M
2021-04-21 93.50 93.50 88.69 88.69 0.0M
2021-04-20 93.50 93.50 88.00 88.00 0.3M
2021-04-19 87.31 94.19 87.31 94.19 0.0M
2021-04-16 88.69 88.69 87.31 87.31 0.0M
2021-04-15 88.00 102.44 87.31 88.69 0.1M
2021-04-14 87.31 87.31 87.31 87.31 0.2M
2021-04-13 86.63 88.00 86.63 87.31 0.2M
2021-04-12 89.38 89.38 86.63 86.63 0.1M
2021-04-09 89.38 91.44 89.38 89.38 0.4M
2021-04-08 92.13 94.88 89.38 89.38 1.2M
2021-04-07 89.38 120.31 85.25 90.75 71.0M
2021-04-06 86.63 89.38 83.88 89.38 0.0M
2021-04-05 85.94 88.69 83.88 86.63 0.2M
2021-04-01 84.56 85.94 83.88 85.94 0.0M
2021-03-31 83.19 84.56 83.19 83.88 0.1M
2021-03-30 77.00 85.94 75.63 83.19 1.3M
2021-03-29 77.00 81.13 75.63 81.13 0.1M
2021-03-26 81.13 81.13 81.13 81.13 0.0M
2021-03-25 76.31 76.31 76.31 76.31 0.0M
2021-03-24 77.00 77.00 76.31 76.31 0.1M
2021-03-23 76.31 81.13 76.31 81.13 0.1M
2021-03-22 81.81 81.81 77.00 81.81 0.2M
2021-03-19 81.81 83.19 74.25 81.81 0.1M
2021-03-18 80.44 81.81 79.75 79.75 0.1M
2021-03-17 81.81 81.81 80.44 80.44 0.3M
2021-03-16 81.13 83.19 81.13 82.50 0.0M
2021-03-15 81.81 82.50 81.13 81.13 0.1M
2021-03-12 81.81 84.56 81.13 81.81 0.1M
2021-03-10 81.13 82.50 81.13 81.81 0.0M
2021-03-09 81.13 83.88 81.13 81.13 0.1M
2021-03-08 81.13 81.13 81.13 81.13 0.1M
2021-03-05 81.13 84.56 80.44 81.13 0.3M
2021-03-04 81.81 84.56 81.13 81.13 0.2M
2021-03-03 80.44 83.88 79.75 81.81 0.8M
2021-03-02 81.81 85.25 80.44 80.44 0.4M
2021-03-01 82.50 85.25 79.75 81.13 0.6M
2021-02-26 83.19 92.13 82.50 82.50 10.1M
2021-02-25 82.50 105.19 79.75 82.50 53.1M
2021-02-24 79.75 82.50 79.75 80.44 0.5M
2021-02-23 79.06 80.44 79.06 79.75 0.2M
2021-02-22 79.06 79.06 77.69 78.38 0.1M
2021-02-19 74.94 79.06 74.25 77.00 0.3M
2021-02-18 75.63 80.44 72.19 79.06 0.3M
2021-02-17 75.63 81.81 70.81 75.63 1.2M
2021-02-16 74.25 79.75 74.25 75.63 1.4M
2021-02-15 85.25 86.63 79.75 79.75 5.8M
2021-02-11 68.06 91.44 66.69 85.25 14.9M
2021-02-10 71.50 73.56 67.38 68.06 0.4M
2021-02-09 74.94 75.63 70.81 72.19 0.6M
2021-02-08 77.69 101.75 73.56 74.25 49.7M
2021-02-05 77.69 79.75 77.69 79.06 0.0M
2021-02-04 79.75 79.75 77.69 77.69 0.1M
2021-02-03 80.44 80.44 77.69 79.75 0.0M
2021-02-02 76.31 81.13 76.31 81.13 0.0M
2021-02-01 77.00 79.75 77.00 79.75 0.0M
2021-01-29 76.31 81.13 76.31 81.13 0.0M
2021-01-28 81.13 81.13 76.31 80.44 0.2M
2021-01-27 77.00 82.50 76.31 81.13 0.0M
2021-01-26 77.00 77.00 77.00 77.00 0.1M
2021-01-25 79.75 79.75 77.00 77.00 0.1M
2021-01-22 76.31 80.44 76.31 79.75 0.0M
2021-01-21 85.25 85.25 75.63 75.63 0.1M
2021-01-20 74.25 81.13 73.56 78.38 0.1M
2021-01-19 69.44 79.06 69.44 73.56 0.1M
2021-01-18 69.44 69.44 68.75 69.44 0.2M
2021-01-15 68.75 69.44 68.75 69.44 0.1M
2021-01-14 70.13 70.13 68.75 69.44 0.3M
2021-01-13 68.75 70.13 68.75 70.13 0.4M
2021-01-12 70.13 85.25 65.31 68.75 17.1M
2021-01-11 68.06 70.13 67.38 70.13 0.7M
2021-01-08 65.31 66.69 64.63 66.00 1.0M
2021-01-07 61.19 66.69 61.19 66.69 0.0M
2021-01-06 65.31 65.31 64.63 65.31 0.0M
2021-01-05 65.31 65.31 63.25 63.94 0.0M
2021-01-04 68.75 68.75 65.31 65.31 0.0M