Stock listing
IDX:GSMF PT Equity Development Investment Tbk Saham
Follow PT Equity Development Investment Tbk into a list and get an email when it puts out news.
Share price · IDX:GSMF
72.00 IDR +3.00 (+4.3%)
Close on Oct 30, 2026
- Day range
- 68.00 – 73.00 IDROct 30, 2026
- Volume
- 995,000 sharesOct 30, 2026
- Market cap
- 103.8B IDRAt the close on Oct 30, 2026 · price × 1.44B shares outstanding
- 52-week range
- 58.00 – 167.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.97B IDRMedian day 3.44M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:GSMF · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 72.00 | +3.00 | +4.3% | 70.00 | 73.00 | 68.00 | 995,000 | |
| 69.00 | -3.00 | -4.2% | 73.00 | 77.00 | 69.00 | 992,200 | |
| 72.00 | -3.00 | -4.0% | 77.00 | 77.00 | 71.00 | 342,300 | |
| 75.00 | -1.00 | -1.3% | 76.00 | 82.00 | 72.00 | 3,055,200 | |
| 76.00 | -3.00 | -3.8% | 79.00 | 80.00 | 75.00 | 726,700 | |
| 79.00 | +1.00 | +1.3% | 80.00 | 80.00 | 77.00 | 427,800 | |
| 78.00 | +3.00 | +4.0% | 73.00 | 80.00 | 73.00 | 863,100 | |
| 75.00 | 0.00 | 0.0% | 76.00 | 76.00 | 72.00 | 261,300 | |
| 75.00 | +6.00 | +8.7% | 69.00 | 75.00 | 69.00 | 1,445,300 | |
| 69.00 | -5.00 | -6.8% | 74.00 | 74.00 | 69.00 | 6,444,300 | |
| 74.00 | -13.00 | -14.9% | 80.00 | 80.00 | 74.00 | 3,736,800 | |
| 87.00 | -3.00 | -3.3% | 90.00 | 90.00 | 83.00 | 3,045,700 | |
| 90.00 | -2.00 | -2.2% | 92.00 | 92.00 | 88.00 | 1,472,400 | |
| 92.00 | +3.00 | +3.4% | 89.00 | 94.00 | 85.00 | 1,972,500 | |
| 89.00 | -4.00 | -4.3% | 93.00 | 95.00 | 86.00 | 2,788,300 | |
| 93.00 | 0.00 | 0.0% | 93.00 | 93.00 | 90.00 | 988,000 | |
| 93.00 | -2.00 | -2.1% | 98.00 | 98.00 | 92.00 | 2,054,000 | |
| 95.00 | -1.00 | -1.0% | 98.00 | 101.00 | 93.00 | 7,805,200 | |
| 96.00 | +4.00 | +4.3% | 93.00 | 100.00 | 90.00 | 8,741,300 | |
| 92.00 | +3.00 | +3.4% | 89.00 | 94.00 | 88.00 | 2,886,800 | |
| 89.00 | +3.00 | +3.5% | 89.00 | 94.00 | 86.00 | 6,970,500 | |
| 86.00 | 0.00 | 0.0% | 87.00 | 88.00 | 85.00 | 612,200 | |
| 86.00 | 0.00 | 0.0% | 84.00 | 88.00 | 83.00 | 838,500 | |
| 86.00 | 0.00 | 0.0% | 87.00 | 87.00 | 81.00 | 2,326,700 | |
| 86.00 | -4.00 | -4.4% | 90.00 | 91.00 | 84.00 | 4,378,700 | |
| 90.00 | -6.00 | -6.3% | 98.00 | 98.00 | 85.00 | 7,827,100 | |
| 96.00 | 0.00 | 0.0% | 97.00 | 104.00 | 95.00 | 10,502,900 | |
| 96.00 | -2.00 | -2.0% | 98.00 | 100.00 | 95.00 | 6,175,500 | |
| 98.00 | -1.00 | -1.0% | 99.00 | 113.00 | 94.00 | 72,460,100 | |
| 99.00 | -2.00 | -2.0% | 101.00 | 101.00 | 99.00 | 3,441,800 | |
| 101.00 | -1.00 | -1.0% | 102.00 | 106.00 | 101.00 | 8,641,800 | |
| 102.00 | 0.00 | 0.0% | 102.00 | 103.00 | 100.00 | 6,831,600 | |
| 102.00 | -2.00 | -1.9% | 104.00 | 107.00 | 102.00 | 7,536,100 | |
| 104.00 | +1.00 | +1.0% | 104.00 | 106.00 | 102.00 | 8,306,400 | |
| 103.00 | -3.00 | -2.8% | 106.00 | 106.00 | 99.00 | 21,302,700 | |
| 106.00 | -18.00 | -14.5% | 140.00 | 148.00 | 106.00 | 294,191,300 | |
| 124.00 | +32.00 | +34.8% | 93.00 | 124.00 | 93.00 | 293,421,400 | |
| 92.00 | -2.00 | -2.1% | 94.00 | 94.00 | 92.00 | 3,049,600 | |
| 94.00 | -3.00 | -3.1% | 96.00 | 96.00 | 93.00 | 7,162,400 | |
| 97.00 | 0.00 | 0.0% | 97.00 | 98.00 | 95.00 | 3,748,500 | |
| 97.00 | -1.00 | -1.0% | 97.00 | 97.00 | 95.00 | 3,341,600 | |
| 98.00 | 0.00 | 0.0% | 98.00 | 98.00 | 97.00 | 2,981,500 | |
| 98.00 | +1.00 | +1.0% | 98.00 | 100.00 | 96.00 | 4,967,800 | |
| 97.00 | -2.00 | -2.0% | 99.00 | 100.00 | 97.00 | 3,663,200 | |
| 99.00 | -2.00 | -2.0% | 101.00 | 101.00 | 97.00 | 7,822,600 | |
| 101.00 | +6.00 | +6.3% | 96.00 | 107.00 | 95.00 | 42,601,800 | |
| 95.00 | +5.00 | +5.6% | 90.00 | 96.00 | 89.00 | 4,154,300 | |
| 90.00 | -6.00 | -6.3% | 96.00 | 97.00 | 89.00 | 9,052,200 | |
| 96.00 | 0.00 | 0.0% | 96.00 | 96.00 | 96.00 | 0 | |
| 96.00 | 0.00 | 0.0% | 97.00 | 98.00 | 95.00 | 4,929,500 | |
| 96.00 | 0.00 | 0.0% | 97.00 | 99.00 | 94.00 | 14,933,600 | |
| 96.00 | +6.00 | +6.7% | 91.00 | 113.00 | 87.00 | 249,363,400 | |
| 90.00 | +1.00 | +1.1% | 89.00 | 95.00 | 86.00 | 5,709,100 | |
| 89.00 | 0.00 | 0.0% | 90.00 | 90.00 | 87.00 | 2,749,400 | |
| 89.00 | 0.00 | 0.0% | 89.00 | 89.00 | 89.00 | 0 | |
| 89.00 | -1.00 | -1.1% | 91.00 | 92.00 | 87.00 | 5,126,100 | |
| 90.00 | +4.00 | +4.7% | 87.00 | 93.00 | 87.00 | 17,103,400 | |
| 86.00 | +3.00 | +3.6% | 85.00 | 91.00 | 83.00 | 13,629,000 | |
| 83.00 | -4.00 | -4.6% | 89.00 | 97.00 | 83.00 | 42,341,600 | |
| 87.00 | 0.00 | 0.0% | 86.00 | 90.00 | 86.00 | 2,374,600 | |
| 87.00 | -1.00 | -1.1% | 88.00 | 89.00 | 87.00 | 1,361,700 | |
| 88.00 | 0.00 | 0.0% | 88.00 | 89.00 | 87.00 | 2,037,100 | |
| 88.00 | +1.00 | +1.1% | 86.00 | 89.00 | 86.00 | 2,936,700 | |
| 87.00 | 0.00 | 0.0% | 88.00 | 88.00 | 85.00 | 1,238,300 | |
| 87.00 | -1.00 | -1.1% | 88.00 | 89.00 | 86.00 | 1,647,300 | |
| 88.00 | 0.00 | 0.0% | 86.00 | 90.00 | 86.00 | 2,514,400 | |
| 88.00 | +2.00 | +2.3% | 86.00 | 88.00 | 86.00 | 2,741,100 |
- Ticker
- IDX:GSMF
- Asset type
- Stock
- Sector
- Financials
- Industry
- Lending, payments & fintech
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 93.00 (0.0%) on Oct 9, 2026
Adjustment to the Planned Timing of Stage II of the Capital Increase Without Pre-emptive Rights (PMTHMETD)
Sep 22, 2026
Closed 96.00 (-2.0%) on Sep 23, 2026
Advertisement Submission
Jul 30, 2026
Closed 88.00 (0.0%) on Jul 31, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 83.00 (-2.4%) on Jul 16, 2026
Capital Increase without Preemptive Rights
Jun 30, 2026
Closed 76.00 (-6.2%) on Jun 30, 2026
Report of ownership or any changes in share ownership of public companies
Jun 25, 2026
Closed 78.00 (0.0%) on Jun 26, 2026
Stock Listing
Jun 24, 2026
Closed 78.00 (+2.6%) on Jun 25, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jun 23, 2026
Closed 76.00 (-5.0%) on Jun 24, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 18, 2026
Closed 81.00 (+3.8%) on Jun 19, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 17, 2026
Closed 78.00 (-4.9%) on Jun 18, 2026
PT Equity Development Investment Tbk on 6ix
- Sector
- Financials
- Industry
- Lending, payments & fintech
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Equity Development Investment Tbk.