Equity Development Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 100.00 | 129.00 | 100.00 | 117.00 | 117.00 | 333,504,300 |
| 2026-05-01 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-04-30 | 104.00 | 105.00 | 99.000 | 100.00 | 100.00 | 4,170,900 |
| 2026-04-29 | 102.00 | 106.00 | 102.00 | 104.00 | 104.00 | 6,551,800 |
| 2026-04-28 | 105.00 | 110.00 | 102.00 | 102.00 | 102.00 | 7,602,300 |
| 2026-04-27 | 101.00 | 105.00 | 100.00 | 101.00 | 101.00 | 2,975,900 |
| 2026-04-24 | 103.00 | 105.00 | 97.000 | 101.00 | 101.00 | 6,640,000 |
| 2026-04-23 | 106.00 | 107.00 | 101.00 | 102.00 | 102.00 | 6,291,100 |
| 2026-04-22 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | 6,862,300 |
| 2026-04-21 | 102.00 | 107.00 | 101.00 | 103.00 | 103.00 | 8,676,500 |
| 2026-04-20 | 109.00 | 109.00 | 102.00 | 103.00 | 103.00 | 9,700,100 |
| 2026-04-17 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 5,753,100 |
| 2026-04-16 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | 8,824,400 |
| 2026-04-15 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | 15,044,000 |
| 2026-04-14 | 110.00 | 116.00 | 108.00 | 111.00 | 111.00 | 29,745,900 |
| 2026-04-13 | 111.00 | 113.00 | 108.00 | 110.00 | 110.00 | 29,065,300 |
| 2026-04-10 | 111.00 | 112.00 | 107.00 | 110.00 | 110.00 | 29,619,100 |
| 2026-04-09 | 108.00 | 113.00 | 105.00 | 110.00 | 110.00 | 107,500,500 |
| 2026-04-08 | 145.00 | 165.00 | 123.00 | 123.00 | 123.00 | 208,463,400 |
| 2026-04-07 | 121.00 | 152.00 | 113.00 | 144.00 | 144.00 | 368,155,200 |
| 2026-04-06 | 99.000 | 117.00 | 99.000 | 117.00 | 117.00 | 55,545,500 |
| 2026-04-02 | 101.00 | 102.00 | 99.000 | 99.000 | 99.000 | 3,056,900 |
| 2026-04-01 | 100.00 | 105.00 | 96.000 | 101.00 | 101.00 | 18,188,900 |
| 2026-03-31 | 121.00 | 134.00 | 103.00 | 103.00 | 103.00 | 211,964,800 |
| 2026-03-30 | 88.000 | 121.00 | 88.000 | 121.00 | 121.00 | 206,079,000 |
| 2026-03-27 | 87.000 | 91.000 | 84.000 | 90.000 | 90.000 | 2,011,300 |
| 2026-03-26 | 90.000 | 90.000 | 85.000 | 87.000 | 87.000 | 389,600 |
| 2026-03-25 | 83.000 | 88.000 | 83.000 | 87.000 | 87.000 | 792,300 |
| 2026-03-17 | 83.000 | 91.000 | 81.000 | 86.000 | 86.000 | 1,202,300 |
| 2026-03-16 | 83.000 | 84.000 | 80.000 | 83.000 | 83.000 | 647,000 |
| 2026-03-13 | 92.000 | 93.000 | 83.000 | 83.000 | 83.000 | 2,934,200 |
| 2026-03-12 | 85.000 | 95.000 | 84.000 | 92.000 | 92.000 | 1,982,100 |
| 2026-03-11 | 90.000 | 90.000 | 81.000 | 84.000 | 84.000 | 1,221,100 |
| 2026-03-10 | 87.000 | 89.000 | 86.000 | 88.000 | 88.000 | 950,900 |
| 2026-03-09 | 92.000 | 93.000 | 85.000 | 86.000 | 86.000 | 2,347,100 |
| 2026-03-06 | 96.000 | 98.000 | 93.000 | 93.000 | 93.000 | 410,900 |
| 2026-03-05 | 96.000 | 103.00 | 96.000 | 96.000 | 96.000 | 277,700 |
| 2026-03-04 | 100.00 | 100.00 | 94.000 | 94.000 | 94.000 | 2,686,000 |
| 2026-03-03 | 100.00 | 103.00 | 98.000 | 100.00 | 100.00 | 810,200 |
| 2026-03-02 | 104.00 | 107.00 | 100.00 | 100.00 | 100.00 | 3,449,600 |
| 2026-02-27 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 1,210,400 |
| 2026-02-26 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | 2,688,400 |
| 2026-02-25 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 1,774,100 |
| 2026-02-24 | 112.00 | 115.00 | 109.00 | 109.00 | 109.00 | 3,662,800 |
| 2026-02-23 | 109.00 | 114.00 | 109.00 | 111.00 | 111.00 | 4,134,200 |
| 2026-02-20 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 1,638,000 |
| 2026-02-19 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 2,834,600 |
| 2026-02-18 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 3,015,400 |
| 2026-02-13 | 116.00 | 117.00 | 110.00 | 110.00 | 110.00 | 4,955,400 |
| 2026-02-12 | 112.00 | 117.00 | 110.00 | 116.00 | 116.00 | 5,644,500 |
| 2026-02-11 | 115.00 | 119.00 | 110.00 | 112.00 | 112.00 | 18,247,800 |
| 2026-02-10 | 105.00 | 119.00 | 102.00 | 109.00 | 109.00 | 18,088,400 |
| 2026-02-09 | 105.00 | 109.00 | 101.00 | 105.00 | 105.00 | 4,392,100 |
| 2026-02-06 | 110.00 | 110.00 | 101.00 | 104.00 | 104.00 | 7,177,500 |
| 2026-02-05 | 102.00 | 117.00 | 102.00 | 110.00 | 110.00 | 47,585,900 |
| 2026-02-04 | 100.00 | 108.00 | 100.00 | 102.00 | 102.00 | 1,748,500 |
| 2026-02-03 | 99.000 | 105.00 | 97.000 | 104.00 | 104.00 | 2,103,900 |
| 2026-02-02 | 104.00 | 108.00 | 96.000 | 99.000 | 99.000 | 4,726,700 |
| 2026-01-30 | 98.000 | 110.00 | 98.000 | 104.00 | 104.00 | 6,710,800 |
| 2026-01-29 | 105.00 | 105.00 | 91.000 | 98.000 | 98.000 | 11,729,600 |
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.