Equity Development Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 86.000 | 89.000 | 85.000 | 87.000 | 87.000 | 1,846,100 |
| 2026-07-24 | 87.000 | 89.000 | 85.000 | 86.000 | 86.000 | 3,911,700 |
| 2026-07-23 | 92.000 | 92.000 | 89.000 | 89.000 | 89.000 | 6,562,700 |
| 2026-07-22 | 91.000 | 92.000 | 86.000 | 90.000 | 90.000 | 12,902,500 |
| 2026-07-21 | 93.000 | 113.00 | 89.000 | 91.000 | 91.000 | 255,044,300 |
| 2026-07-20 | 83.000 | 92.000 | 81.000 | 90.000 | 90.000 | 38,417,800 |
| 2026-07-17 | 84.000 | 86.000 | 81.000 | 82.000 | 82.000 | 7,092,700 |
| 2026-07-16 | 85.000 | 85.000 | 83.000 | 83.000 | 83.000 | 3,044,300 |
| 2026-07-15 | 87.000 | 88.000 | 85.000 | 85.000 | 85.000 | 2,806,700 |
| 2026-07-14 | 86.000 | 89.000 | 84.000 | 87.000 | 87.000 | 5,442,900 |
| 2026-07-13 | 86.000 | 88.000 | 83.000 | 86.000 | 86.000 | 10,835,400 |
| 2026-07-10 | 82.000 | 85.000 | 81.000 | 83.000 | 83.000 | 4,139,100 |
| 2026-07-09 | 83.000 | 83.000 | 80.000 | 82.000 | 82.000 | 5,565,900 |
| 2026-07-08 | 83.000 | 88.000 | 81.000 | 83.000 | 83.000 | 17,723,500 |
| 2026-07-07 | 81.000 | 85.000 | 80.000 | 83.000 | 83.000 | 5,249,400 |
| 2026-07-06 | 80.000 | 83.000 | 78.000 | 81.000 | 81.000 | 5,020,700 |
| 2026-07-03 | 79.000 | 81.000 | 78.000 | 80.000 | 80.000 | 2,746,100 |
| 2026-07-02 | 81.000 | 82.000 | 79.000 | 79.000 | 79.000 | 2,971,800 |
| 2026-07-01 | 76.000 | 82.000 | 75.000 | 80.000 | 80.000 | 11,077,300 |
| 2026-06-30 | 82.000 | 87.000 | 76.000 | 76.000 | 76.000 | 40,002,000 |
| 2026-06-29 | 78.000 | 87.000 | 76.000 | 81.000 | 81.000 | 27,757,700 |
| 2026-06-26 | 78.000 | 82.000 | 75.000 | 78.000 | 78.000 | 4,262,500 |
| 2026-06-25 | 76.000 | 82.000 | 73.000 | 78.000 | 78.000 | 2,302,300 |
| 2026-06-24 | 82.000 | 86.000 | 75.000 | 76.000 | 76.000 | 7,414,000 |
| 2026-06-23 | 83.000 | 83.000 | 78.000 | 80.000 | 80.000 | 3,075,600 |
| 2026-06-22 | 84.000 | 84.000 | 77.000 | 81.000 | 81.000 | 3,304,000 |
| 2026-06-19 | 81.000 | 92.000 | 80.000 | 81.000 | 81.000 | 23,509,200 |
| 2026-06-18 | 82.000 | 84.000 | 75.000 | 78.000 | 78.000 | 12,948,000 |
| 2026-06-17 | 75.000 | 88.000 | 74.000 | 82.000 | 82.000 | 37,950,200 |
| 2026-06-16 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
| 2026-06-15 | 75.000 | 79.000 | 72.000 | 74.000 | 74.000 | 8,395,600 |
| 2026-06-12 | 77.000 | 80.000 | 71.000 | 72.000 | 72.000 | 23,027,900 |
| 2026-06-11 | 70.000 | 72.000 | 66.000 | 69.000 | 69.000 | 1,820,500 |
| 2026-06-10 | 68.000 | 73.000 | 66.000 | 70.000 | 70.000 | 5,228,800 |
| 2026-06-09 | 64.000 | 70.000 | 58.000 | 68.000 | 68.000 | 20,062,300 |
| 2026-06-08 | 75.000 | 75.000 | 64.000 | 64.000 | 64.000 | 14,719,300 |
| 2026-06-05 | 87.000 | 90.000 | 75.000 | 75.000 | 75.000 | 8,995,000 |
| 2026-06-04 | 95.000 | 98.000 | 84.000 | 88.000 | 88.000 | 4,364,900 |
| 2026-06-03 | 101.00 | 102.00 | 88.000 | 95.000 | 95.000 | 10,003,100 |
| 2026-06-02 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 5,759,900 |
| 2026-06-01 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-05-29 | 100.00 | 102.00 | 97.000 | 100.00 | 100.00 | 6,315,800 |
| 2026-05-28 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-05-27 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-05-26 | 106.00 | 107.00 | 98.000 | 101.00 | 101.00 | 18,435,600 |
| 2026-05-25 | 102.00 | 109.00 | 101.00 | 104.00 | 104.00 | 34,468,500 |
| 2026-05-22 | 99.000 | 104.00 | 92.000 | 99.000 | 99.000 | 20,948,900 |
| 2026-05-21 | 113.00 | 115.00 | 97.000 | 97.000 | 97.000 | 25,246,100 |
| 2026-05-20 | 115.00 | 120.00 | 113.00 | 113.00 | 113.00 | 42,880,600 |
| 2026-05-19 | 157.00 | 167.00 | 132.00 | 132.00 | 132.00 | 246,454,300 |
| 2026-05-18 | 138.00 | 158.00 | 136.00 | 155.00 | 155.00 | 153,199,600 |
| 2026-05-15 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-05-14 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-05-13 | 134.00 | 140.00 | 132.00 | 138.00 | 138.00 | 23,346,700 |
| 2026-05-12 | 144.00 | 144.00 | 130.00 | 131.00 | 131.00 | 21,426,400 |
| 2026-05-11 | 144.00 | 147.00 | 136.00 | 140.00 | 140.00 | 57,137,200 |
| 2026-05-08 | 130.00 | 161.00 | 128.00 | 141.00 | 141.00 | 496,154,500 |
| 2026-05-07 | 129.00 | 135.00 | 126.00 | 128.00 | 128.00 | 30,105,400 |
| 2026-05-06 | 131.00 | 135.00 | 126.00 | 128.00 | 128.00 | 63,182,200 |
| 2026-05-05 | 122.00 | 135.00 | 108.00 | 128.00 | 128.00 | 251,987,000 |
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.