Equity Development Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 85.000 | 87.000 | 84.000 | 84.000 | 84.000 | 426,800 |
| 2022-05-12 | 88.000 | 88.000 | 84.000 | 85.000 | 85.000 | 973,800 |
| 2022-05-11 | 88.000 | 90.000 | 87.000 | 88.000 | 88.000 | 378,500 |
| 2022-05-10 | 88.000 | 91.000 | 85.000 | 88.000 | 88.000 | 919,500 |
| 2022-05-09 | 91.000 | 92.000 | 88.000 | 88.000 | 88.000 | 1,319,700 |
| 2022-04-28 | 91.000 | 93.000 | 91.000 | 91.000 | 91.000 | 640,500 |
| 2022-04-27 | 91.000 | 93.000 | 90.000 | 91.000 | 91.000 | 915,300 |
| 2022-04-26 | 90.000 | 95.000 | 89.000 | 91.000 | 91.000 | 1,431,800 |
| 2022-04-25 | 94.000 | 95.000 | 91.000 | 94.000 | 94.000 | 2,121,600 |
| 2022-04-22 | 92.000 | 98.000 | 92.000 | 94.000 | 94.000 | 4,644,800 |
| 2022-04-21 | 96.000 | 110.00 | 95.000 | 97.000 | 97.000 | 42,863,800 |
| 2022-04-20 | 95.000 | 97.000 | 94.000 | 96.000 | 96.000 | 1,511,000 |
| 2022-04-19 | 96.000 | 97.000 | 94.000 | 95.000 | 95.000 | 1,381,500 |
| 2022-04-18 | 97.000 | 102.00 | 95.000 | 96.000 | 96.000 | 5,472,800 |
| 2022-04-14 | 92.000 | 99.000 | 92.000 | 97.000 | 97.000 | 1,674,400 |
| 2022-04-13 | 96.000 | 101.00 | 96.000 | 97.000 | 97.000 | 3,841,800 |
| 2022-04-12 | 96.000 | 100.00 | 95.000 | 96.000 | 96.000 | 1,666,600 |
| 2022-04-11 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 1,540,900 |
| 2022-04-08 | 93.000 | 102.00 | 93.000 | 98.000 | 98.000 | 1,348,800 |
| 2022-04-07 | 98.000 | 101.00 | 98.000 | 100.00 | 100.00 | 1,115,100 |
| 2022-04-06 | 97.000 | 106.00 | 97.000 | 101.00 | 101.00 | 2,284,500 |
| 2022-04-05 | 97.000 | 107.00 | 97.000 | 104.00 | 104.00 | 1,644,400 |
| 2022-04-04 | 96.000 | 107.00 | 95.000 | 103.00 | 103.00 | 19,071,400 |
| 2022-04-01 | 94.000 | 101.00 | 94.000 | 99.000 | 99.000 | 1,261,900 |
| 2022-03-31 | 99.000 | 102.00 | 98.000 | 100.00 | 100.00 | 1,932,000 |
| 2022-03-30 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 548,500 |
| 2022-03-29 | 93.000 | 104.00 | 93.000 | 98.000 | 98.000 | 3,199,200 |
| 2022-03-28 | 99.000 | 102.00 | 96.000 | 100.00 | 100.00 | 3,330,000 |
| 2022-03-25 | 93.000 | 101.00 | 93.000 | 99.000 | 99.000 | 654,200 |
| 2022-03-24 | 99.000 | 102.00 | 98.000 | 99.000 | 99.000 | 1,357,700 |
| 2022-03-23 | 99.000 | 102.00 | 99.000 | 101.00 | 101.00 | 945,800 |
| 2022-03-22 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 1,484,000 |
| 2022-03-21 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 1,063,200 |
| 2022-03-18 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 1,802,200 |
| 2022-03-17 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 1,683,100 |
| 2022-03-16 | 105.00 | 107.00 | 101.00 | 105.00 | 105.00 | 4,473,100 |
| 2022-03-15 | 104.00 | 106.00 | 100.00 | 103.00 | 103.00 | 2,852,600 |
| 2022-03-14 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 1,701,000 |
| 2022-03-11 | 107.00 | 112.00 | 106.00 | 106.00 | 106.00 | 4,665,300 |
| 2022-03-10 | 109.00 | 111.00 | 104.00 | 106.00 | 106.00 | 6,323,400 |
| 2022-03-09 | 106.00 | 108.00 | 100.00 | 103.00 | 103.00 | 2,782,300 |
| 2022-03-08 | 107.00 | 107.00 | 99.000 | 100.00 | 100.00 | 2,011,100 |
| 2022-03-07 | 105.00 | 105.00 | 98.000 | 102.00 | 102.00 | 4,094,900 |
| 2022-03-04 | 116.00 | 116.00 | 105.00 | 105.00 | 105.00 | 2,363,300 |
| 2022-03-02 | 109.00 | 116.00 | 109.00 | 110.00 | 110.00 | 5,310,900 |
| 2022-03-01 | 115.00 | 122.00 | 115.00 | 117.00 | 117.00 | 2,056,900 |
| 2022-02-25 | 119.00 | 125.00 | 119.00 | 120.00 | 120.00 | 4,174,100 |
| 2022-02-24 | 129.00 | 129.00 | 120.00 | 120.00 | 120.00 | 7,923,900 |
| 2022-02-23 | 131.00 | 131.00 | 123.00 | 129.00 | 129.00 | 6,043,300 |
| 2022-02-22 | 133.00 | 134.00 | 125.00 | 128.00 | 128.00 | 3,845,100 |
| 2022-02-21 | 132.00 | 134.00 | 128.00 | 131.00 | 131.00 | 2,066,600 |
| 2022-02-18 | 135.00 | 138.00 | 129.00 | 130.00 | 130.00 | 4,905,400 |
| 2022-02-17 | 129.00 | 139.00 | 129.00 | 134.00 | 134.00 | 4,420,200 |
| 2022-02-16 | 134.00 | 145.00 | 134.00 | 137.00 | 137.00 | 9,386,400 |
| 2022-02-15 | 135.00 | 147.00 | 133.00 | 141.00 | 141.00 | 15,527,600 |
| 2022-02-14 | 138.00 | 139.00 | 133.00 | 135.00 | 135.00 | 4,373,600 |
| 2022-02-11 | 135.00 | 140.00 | 133.00 | 137.00 | 137.00 | 5,245,000 |
| 2022-02-10 | 136.00 | 139.00 | 133.00 | 133.00 | 133.00 | 4,653,700 |
| 2022-02-09 | 143.00 | 146.00 | 134.00 | 136.00 | 136.00 | 11,292,900 |
| 2022-02-08 | 127.00 | 144.00 | 127.00 | 143.00 | 143.00 | 17,839,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.