PT Equity Development Investment Tbk ( GSMF.JK) - Price History
Monthly price history for GSMF.JK (PT Equity Development Investment Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | IDR74 | IDR74 |
| May 2026 | IDR100 | IDR100 |
| April 2026 | IDR100 | IDR100 |
| March 2026 | IDR103 | IDR103 |
| February 2026 | IDR107 | IDR107 |
| January 2026 | IDR104 | IDR104 |
| December 2025 | IDR110 | IDR110 |
| November 2025 | IDR114 | IDR114 |
| October 2025 | IDR89 | IDR89 |
| September 2025 | IDR97 | IDR97 |
| August 2025 | IDR123 | IDR123 |
| July 2025 | IDR54 | IDR54 |
| June 2025 | IDR54 | IDR54 |
| May 2025 | IDR54 | IDR54 |
| April 2025 | IDR56 | IDR56 |
| March 2025 | IDR53 | IDR53 |
| February 2025 | IDR51 | IDR51 |
| January 2025 | IDR53 | IDR53 |
| December 2024 | IDR54 | IDR54 |
| November 2024 | IDR60 | IDR60 |
| October 2024 | IDR61 | IDR61 |
| September 2024 | IDR52 | IDR52 |
| August 2024 | IDR51 | IDR51 |
| July 2024 | IDR50 | IDR50 |
| June 2024 | IDR50 | IDR50 |
| May 2024 | IDR50 | IDR50 |
| April 2024 | IDR50 | IDR50 |
| March 2024 | IDR50 | IDR50 |
| February 2024 | IDR62 | IDR62 |
| January 2024 | IDR64 | IDR64 |
| December 2023 | IDR61 | IDR61 |
| November 2023 | IDR63 | IDR63 |
| October 2023 | IDR64 | IDR64 |
| September 2023 | IDR62 | IDR62 |
| August 2023 | IDR67 | IDR67 |
| July 2023 | IDR74 | IDR74 |
| June 2023 | IDR68 | IDR68 |
| May 2023 | IDR69 | IDR69 |
| April 2023 | IDR64 | IDR64 |
| March 2023 | IDR56 | IDR56 |
| February 2023 | IDR69 | IDR69 |
| January 2023 | IDR74 | IDR74 |
| December 2022 | IDR78 | IDR78 |
| November 2022 | IDR87 | IDR87 |
| October 2022 | IDR83 | IDR83 |
| September 2022 | IDR82 | IDR82 |
| August 2022 | IDR82 | IDR82 |
| July 2022 | IDR82 | IDR82 |
| June 2022 | IDR84 | IDR84 |
| May 2022 | IDR86 | IDR86 |
| April 2022 | IDR91 | IDR91 |
| March 2022 | IDR100 | IDR100 |
| February 2022 | IDR120 | IDR120 |
| January 2022 | IDR126 | IDR126 |
| December 2021 | IDR161 | IDR161 |
| November 2021 | IDR222.75 | IDR222.75 |
| October 2021 | IDR136.81 | IDR136.81 |
| September 2021 | IDR121.69 | IDR121.69 |
| August 2021 | IDR158.12 | IDR158.12 |
| July 2021 | IDR182.88 | IDR182.88 |
| June 2021 | IDR100.38 | IDR100.38 |
| May 2021 | IDR96.94 | IDR96.94 |
| April 2021 | IDR88.69 | IDR88.69 |
| March 2021 | IDR83.88 | IDR83.88 |
| February 2021 | IDR82.50 | IDR82.50 |
| January 2021 | IDR81.12 | IDR81.12 |
| December 2020 | IDR65.31 | IDR65.31 |
| November 2020 | IDR60.50 | IDR60.50 |
| October 2020 | IDR59.81 | IDR59.81 |
| September 2020 | IDR63.94 | IDR63.94 |
| August 2020 | IDR64.62 | IDR64.62 |
| July 2020 | IDR74.94 | IDR74.94 |
| June 2020 | IDR85.94 | IDR85.94 |
| May 2020 | IDR77.69 | IDR77.69 |
| April 2020 | IDR73.56 | IDR73.56 |
| March 2020 | IDR79.75 | IDR79.75 |
| February 2020 | IDR80.44 | IDR80.44 |
| January 2020 | IDR80.44 | IDR80.44 |
| December 2019 | IDR68.75 | IDR68.75 |
| November 2019 | IDR69.44 | IDR69.44 |
| October 2019 | IDR85.25 | IDR85.25 |
| September 2019 | IDR78.38 | IDR78.38 |
| August 2019 | IDR83.88 | IDR83.88 |
| July 2019 | IDR79.06 | IDR79.06 |
| June 2019 | IDR74.25 | IDR74.25 |
| May 2019 | IDR75.62 | IDR75.62 |
| April 2019 | IDR75.62 | IDR75.62 |
| March 2019 | IDR79.06 | IDR79.06 |
| February 2019 | IDR85.25 | IDR85.25 |
| January 2019 | IDR68.75 | IDR68.75 |
| December 2018 | IDR64.62 | IDR64.62 |
| November 2018 | IDR65.31 | IDR65.31 |
| October 2018 | IDR68.75 | IDR68.75 |
| September 2018 | IDR70.81 | IDR70.81 |
| August 2018 | IDR80.44 | IDR80.44 |
| July 2018 | IDR78.38 | IDR78.38 |
| June 2018 | IDR66.69 | IDR66.69 |
| May 2018 | IDR93.50 | IDR93.50 |
| April 2018 | IDR98.31 | IDR98.31 |
| March 2018 | IDR91.44 | IDR91.44 |
| February 2018 | IDR88 | IDR88 |
| January 2018 | IDR82.50 | IDR82.50 |
| December 2017 | IDR81.12 | IDR81.12 |
| November 2017 | IDR81.81 | IDR81.81 |
| October 2017 | IDR82.50 | IDR82.50 |
| September 2017 | IDR85.25 | IDR85.25 |
| August 2017 | IDR83.88 | IDR83.88 |
| July 2017 | IDR78.38 | IDR78.38 |
| June 2017 | IDR86.62 | IDR86.62 |
| May 2017 | IDR73.56 | IDR73.56 |
| April 2017 | IDR72.88 | IDR72.88 |
| March 2017 | IDR77 | IDR77 |
| February 2017 | IDR68.75 | IDR68.75 |
| January 2017 | IDR70.12 | IDR70.12 |
| December 2016 | IDR64.62 | IDR64.62 |
| November 2016 | IDR74.94 | IDR74.94 |
| October 2016 | IDR69.44 | IDR69.44 |
| September 2016 | IDR66 | IDR66 |
| August 2016 | IDR75.62 | IDR75.62 |
| July 2016 | IDR72.88 | IDR72.88 |
| June 2016 | IDR78.38 | IDR78.38 |
| May 2016 | IDR65.31 | IDR65.31 |
| April 2016 | IDR70.81 | IDR70.81 |
| March 2016 | IDR68.75 | IDR68.75 |
| February 2016 | IDR72.88 | IDR72.88 |
| January 2016 | IDR69.44 | IDR69.44 |
| December 2015 | IDR73.56 | IDR73.56 |
| November 2015 | IDR74.25 | IDR74.25 |
| October 2015 | IDR68.06 | IDR68.06 |
| September 2015 | IDR62.56 | IDR62.56 |
| August 2015 | IDR69.44 | IDR69.44 |
| July 2015 | IDR60.50 | IDR60.50 |
| June 2015 | IDR61.88 | IDR61.88 |
| May 2015 | IDR63.94 | IDR63.94 |
| April 2015 | IDR70.12 | IDR70.12 |
| March 2015 | IDR72.19 | IDR72.19 |
| February 2015 | IDR72.19 | IDR72.19 |
| January 2015 | IDR71.50 | IDR71.50 |
| December 2014 | IDR64.62 | IDR64.62 |
| November 2014 | IDR56.38 | IDR56.38 |
| October 2014 | IDR57.75 | IDR57.75 |
| September 2014 | IDR60.50 | IDR60.50 |
| August 2014 | IDR66 | IDR66 |
| July 2014 | IDR52.25 | IDR52.25 |
| June 2014 | IDR50.88 | IDR50.88 |
| May 2014 | IDR64.62 | IDR64.62 |
| April 2014 | IDR63.94 | IDR63.94 |
| March 2014 | IDR61.19 | IDR61.19 |
| February 2014 | IDR71.50 | IDR71.50 |
| January 2014 | IDR64.62 | IDR64.62 |
| December 2013 | IDR66 | IDR66 |
| November 2013 | IDR57.06 | IDR57.06 |
| October 2013 | IDR60.50 | IDR60.50 |
| September 2013 | IDR75.62 | IDR75.62 |
| August 2013 | IDR84.56 | IDR84.56 |
| July 2013 | IDR130.62 | IDR130.62 |
| June 2013 | IDR130.62 | IDR130.62 |
| May 2013 | IDR129.94 | IDR129.94 |
| April 2013 | IDR129.94 | IDR129.94 |
| March 2013 | IDR121.69 | IDR121.69 |
| February 2013 | IDR123.06 | IDR123.06 |
| January 2013 | IDR123.06 | IDR123.06 |
| December 2012 | IDR122.38 | IDR122.38 |
| November 2012 | IDR116.19 | IDR116.19 |
| October 2012 | IDR116.19 | IDR116.19 |
| September 2012 | IDR116.19 | IDR116.19 |
| August 2012 | IDR96.25 | IDR96.25 |
| July 2012 | IDR80.44 | IDR80.44 |
| June 2012 | IDR80.44 | IDR80.44 |
| May 2012 | IDR72.19 | IDR72.19 |
| April 2012 | IDR72.19 | IDR72.19 |
| March 2012 | IDR66.69 | IDR66.69 |
| February 2012 | IDR59.12 | IDR59.12 |
| January 2012 | IDR75.62 | IDR75.62 |
| December 2011 | IDR73.56 | IDR73.56 |
| November 2011 | IDR68.75 | IDR68.75 |
| October 2011 | IDR63.25 | IDR63.25 |
| September 2011 | IDR68.75 | IDR68.75 |
| August 2011 | IDR79.06 | IDR79.06 |
| July 2011 | IDR85.25 | IDR85.25 |
| June 2011 | IDR53.62 | IDR53.62 |
| May 2011 | IDR65.31 | IDR65.31 |
| April 2011 | IDR65.31 | IDR65.31 |
| March 2011 | IDR58.44 | IDR58.44 |
| February 2011 | IDR58.44 | IDR58.44 |
| January 2011 | IDR58.44 | IDR58.44 |
| December 2010 | IDR61.88 | IDR61.88 |
| November 2010 | IDR61.19 | IDR61.19 |
| October 2010 | IDR61.19 | IDR61.19 |
| September 2010 | IDR70.81 | IDR70.81 |
| August 2010 | IDR61.88 | IDR61.88 |
| July 2010 | IDR55.69 | IDR55.69 |
| June 2010 | IDR55.69 | IDR55.69 |
| May 2010 | IDR68.75 | IDR68.75 |
| April 2010 | IDR81.81 | IDR81.81 |
| March 2010 | IDR73.56 | IDR73.56 |
| February 2010 | IDR68.75 | IDR68.75 |
| January 2010 | IDR72.19 | IDR72.19 |
| December 2009 | IDR55 | IDR55 |
| November 2009 | IDR80.44 | IDR80.44 |
| October 2009 | IDR75.62 | IDR75.62 |
| September 2009 | IDR75.62 | IDR75.62 |
| August 2009 | IDR68.75 | IDR68.75 |
| July 2009 | IDR72.88 | IDR72.88 |
| June 2009 | IDR39.88 | IDR39.88 |
| May 2009 | IDR34.38 | IDR34.38 |
| April 2009 | IDR34.38 | IDR34.38 |
| March 2009 | IDR34.38 | IDR34.38 |
| February 2009 | IDR34.38 | IDR34.38 |
| January 2009 | IDR34.38 | IDR34.38 |
| December 2008 | IDR34.38 | IDR34.38 |
| November 2008 | IDR34.38 | IDR34.38 |
| October 2008 | IDR34.38 | IDR34.38 |
| September 2008 | IDR51.56 | IDR51.56 |
| August 2008 | IDR52.25 | IDR52.25 |
| July 2008 | IDR52.25 | IDR52.25 |
| June 2008 | IDR52.25 | IDR52.25 |
| May 2008 | IDR61.88 | IDR61.88 |
| April 2008 | IDR41.94 | IDR41.94 |
| March 2008 | IDR41.94 | IDR41.94 |
| February 2008 | IDR58.44 | IDR58.44 |
| January 2008 | IDR68.75 | IDR68.75 |
| December 2007 | IDR61.88 | IDR61.88 |
| November 2007 | IDR58.44 | IDR58.44 |
| October 2007 | IDR85.94 | IDR85.94 |
| September 2007 | IDR103.12 | IDR103.12 |
| August 2007 | IDR85.94 | IDR85.94 |
| July 2007 | IDR94.88 | IDR94.88 |
| June 2007 | IDR66.69 | IDR66.69 |
| May 2007 | IDR46.06 | IDR46.06 |
| April 2007 | IDR56.38 | IDR56.38 |
| March 2007 | IDR50.19 | IDR50.19 |
| February 2007 | IDR48.12 | IDR48.12 |
| January 2007 | IDR48.12 | IDR48.12 |
| December 2006 | IDR61.88 | IDR61.88 |
| November 2006 | IDR58.44 | IDR58.44 |
| October 2006 | IDR48.12 | IDR48.12 |
| September 2006 | IDR51.56 | IDR51.56 |
| August 2006 | IDR51.56 | IDR51.56 |
| July 2006 | IDR37.81 | IDR37.81 |
| June 2006 | IDR55 | IDR55 |
| May 2006 | IDR65.31 | IDR65.31 |
| April 2006 | IDR61.88 | IDR61.88 |
| March 2006 | IDR72.19 | IDR72.19 |
| February 2006 | IDR103.12 | IDR103.12 |
| January 2006 | IDR103.12 | IDR103.12 |
| December 2005 | IDR68.75 | IDR68.75 |
| November 2005 | IDR55 | IDR55 |
| October 2005 | IDR41.25 | IDR41.25 |
| September 2005 | IDR24.06 | IDR24.06 |
| August 2005 | IDR37.81 | IDR37.81 |
| July 2005 | IDR72.19 | IDR72.19 |
| June 2005 | IDR79.06 | IDR79.06 |
| May 2005 | IDR103.12 | IDR103.12 |
| April 2005 | IDR79.06 | IDR79.06 |
| March 2005 | IDR103.12 | IDR103.12 |
| February 2005 | IDR103.12 | IDR103.12 |
| January 2005 | IDR92.81 | IDR92.81 |
| December 2004 | IDR140.94 | IDR140.94 |
| November 2004 | IDR103.12 | IDR103.12 |
| October 2004 | IDR120.31 | IDR120.31 |
| September 2004 | IDR120.31 | IDR120.31 |
| August 2004 | IDR116.88 | IDR116.88 |
| July 2004 | IDR165 | IDR165 |
| June 2004 | IDR168.44 | IDR168.44 |
| May 2004 | IDR171.88 | IDR171.88 |
| April 2004 | IDR171.88 | IDR171.88 |
| March 2004 | IDR168.44 | IDR168.44 |
| February 2004 | IDR168.44 | IDR168.44 |
| January 2004 | IDR168.44 | IDR168.44 |
| December 2003 | IDR171.88 | IDR171.88 |
| November 2003 | IDR171.88 | IDR171.88 |
| October 2003 | IDR171.88 | IDR171.88 |
| September 2003 | IDR171.88 | IDR171.88 |
| August 2003 | IDR151.25 | IDR151.25 |
| July 2003 | IDR158.12 | IDR158.12 |
| June 2003 | IDR110 | IDR110 |
| May 2003 | IDR51.56 | IDR51.56 |
| April 2003 | IDR37.81 | IDR37.81 |
| March 2003 | IDR13.75 | IDR13.75 |
| February 2003 | IDR13.75 | IDR13.75 |
| January 2003 | IDR13.75 | IDR13.75 |
| December 2002 | IDR13.75 | IDR13.75 |
| November 2002 | IDR13.75 | IDR13.75 |
| October 2002 | IDR17.19 | IDR17.19 |
| September 2002 | IDR27.50 | IDR27.50 |
| August 2002 | IDR27.50 | IDR27.50 |
| July 2002 | IDR27.50 | IDR27.50 |
| June 2002 | IDR24.06 | IDR24.06 |
| May 2002 | IDR27.50 | IDR27.50 |
| April 2002 | IDR34.38 | IDR34.38 |
| March 2002 | IDR24.06 | IDR24.06 |
| February 2002 | IDR17.19 | IDR17.19 |
| January 2002 | IDR17.19 | IDR17.19 |
| December 2001 | IDR17.19 | IDR17.19 |
| November 2001 | IDR17.19 | IDR17.19 |
| October 2001 | IDR30 | IDR30 |
| September 2001 | IDR50 | IDR50 |
| July 2001 | IDR75 | IDR75 |
| May 2001 | IDR70 | IDR70 |
| January 2001 | IDR60 | IDR60 |
| December 2000 | IDR70 | IDR70 |
| November 2000 | IDR70 | IDR70 |
| October 2000 | IDR100 | IDR100 |
| September 2000 | IDR105 | IDR105 |
| August 2000 | IDR130 | IDR130 |
| July 2000 | IDR145 | IDR145 |
| June 2000 | IDR150 | IDR150 |
| May 2000 | IDR125 | IDR125 |
| April 2000 | IDR150 | IDR150 |
| March 2000 | IDR275 | IDR275 |
| February 2000 | IDR250 | IDR250 |
| January 2000 | IDR325 | IDR325 |
| December 1999 | IDR325 | IDR325 |
| November 1999 | IDR300 | IDR300 |
| October 1999 | IDR250 | IDR250 |
| September 1999 | IDR175 | IDR175 |
| August 1999 | IDR225 | IDR225 |
| July 1999 | IDR300 | IDR300 |
| June 1999 | IDR425 | IDR425 |
| May 1999 | IDR150 | IDR150 |
| April 1999 | IDR50 | IDR50 |
| March 1999 | IDR50 | IDR50 |
| February 1999 | IDR150 | IDR150 |
| January 1999 | IDR150 | IDR150 |
| December 1998 | IDR175 | IDR175 |
| November 1998 | IDR175 | IDR175 |
| October 1998 | IDR175 | IDR175 |
| September 1998 | IDR175 | IDR175 |
| July 1998 | IDR175 | IDR175 |
| June 1998 | IDR200 | IDR200 |
| May 1998 | IDR300 | IDR300 |
| April 1998 | IDR400 | IDR400 |
| March 1998 | IDR400 | IDR400 |
| February 1998 | IDR500 | IDR500 |
| January 1998 | IDR650 | IDR650 |
| December 1997 | IDR900 | IDR900 |
| November 1997 | IDR825 | IDR825 |
| October 1997 | IDR750 | IDR750 |
| September 1997 | IDR825 | IDR825 |
| August 1997 | IDR775 | IDR775 |
| July 1997 | IDR1,062.50 | IDR1,062.50 |
| June 1997 | IDR962.50 | IDR962.50 |
| May 1997 | IDR812.50 | IDR812.50 |
| April 1997 | IDR812.50 | IDR812.50 |
| March 1997 | IDR850 | IDR850 |
| February 1997 | IDR825 | IDR825 |
| January 1997 | IDR700 | IDR700 |
| December 1996 | IDR712.50 | IDR712.50 |
| November 1996 | IDR637.50 | IDR637.50 |
| October 1996 | IDR650 | IDR650 |
| September 1996 | IDR637.50 | IDR637.50 |
| August 1996 | IDR700 | IDR700 |
| July 1996 | IDR487.50 | IDR487.50 |
| June 1996 | IDR512.50 | IDR512.50 |
| May 1996 | IDR550 | IDR550 |
| April 1996 | IDR550 | IDR550 |
| March 1996 | IDR487.50 | IDR487.50 |
| February 1996 | IDR500 | IDR500 |
| January 1996 | IDR475 | IDR475 |
| December 1995 | IDR512.50 | IDR512.50 |
| July 1995 | IDR587.50 | IDR587.50 |
| June 1994 | IDR687.50 | IDR687.50 |
GSMF.JK
Price: IDR74
52 week price:
Earnings Per Share: 2.79 IDR
P/E Ratio: 33.33
Exchange: JKT
Sector: Financial Services
Industry: Insurance - Diversified
Market Capitalization: 1.3 trillion