Equity Development Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 105.00 | 105.00 | 91.000 | 98.000 | 98.000 | 11,729,600 |
| 2026-01-28 | 122.00 | 122.00 | 102.00 | 106.00 | 106.00 | 18,133,500 |
| 2026-01-27 | 120.00 | 156.00 | 115.00 | 120.00 | 120.00 | 386,265,500 |
| 2026-01-26 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | 1,773,700 |
| 2026-01-23 | 127.00 | 127.00 | 118.00 | 124.00 | 124.00 | 6,516,700 |
| 2026-01-22 | 127.00 | 128.00 | 121.00 | 126.00 | 126.00 | 3,250,100 |
| 2026-01-21 | 130.00 | 132.00 | 125.00 | 125.00 | 125.00 | 6,202,100 |
| 2026-01-20 | 129.00 | 131.00 | 127.00 | 130.00 | 130.00 | 4,094,400 |
| 2026-01-19 | 130.00 | 132.00 | 127.00 | 129.00 | 129.00 | 5,965,500 |
| 2026-01-16 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-01-15 | 127.00 | 136.00 | 127.00 | 129.00 | 129.00 | 16,565,100 |
| 2026-01-14 | 127.00 | 130.00 | 125.00 | 128.00 | 128.00 | 4,044,900 |
| 2026-01-13 | 128.00 | 133.00 | 127.00 | 127.00 | 127.00 | 6,535,800 |
| 2026-01-12 | 129.00 | 134.00 | 126.00 | 128.00 | 128.00 | 12,167,200 |
| 2026-01-09 | 130.00 | 135.00 | 130.00 | 131.00 | 131.00 | 10,051,400 |
| 2026-01-08 | 135.00 | 138.00 | 127.00 | 130.00 | 130.00 | 19,181,900 |
| 2026-01-07 | 152.00 | 164.00 | 130.00 | 132.00 | 132.00 | 261,189,800 |
| 2026-01-06 | 113.00 | 152.00 | 112.00 | 152.00 | 152.00 | 437,149,200 |
| 2026-01-05 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 4,808,100 |
| 2026-01-02 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 3,755,100 |
| 2026-01-01 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-12-31 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-12-30 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | 2,741,400 |
| 2025-12-29 | 114.00 | 116.00 | 110.00 | 112.00 | 112.00 | 3,548,800 |
| 2025-12-26 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-12-25 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-12-24 | 112.00 | 117.00 | 111.00 | 114.00 | 114.00 | 9,622,600 |
| 2025-12-23 | 118.00 | 118.00 | 110.00 | 110.00 | 110.00 | 16,062,100 |
| 2025-12-22 | 126.00 | 127.00 | 117.00 | 118.00 | 118.00 | 19,184,700 |
| 2025-12-19 | 125.00 | 149.00 | 120.00 | 126.00 | 126.00 | 238,578,900 |
| 2025-12-18 | 123.00 | 124.00 | 118.00 | 123.00 | 123.00 | 6,920,700 |
| 2025-12-17 | 122.00 | 129.00 | 120.00 | 121.00 | 121.00 | 14,271,700 |
| 2025-12-16 | 120.00 | 121.00 | 115.00 | 121.00 | 121.00 | 7,577,100 |
| 2025-12-15 | 121.00 | 121.00 | 116.00 | 120.00 | 120.00 | 4,487,000 |
| 2025-12-12 | 124.00 | 124.00 | 119.00 | 121.00 | 121.00 | 3,487,800 |
| 2025-12-11 | 125.00 | 126.00 | 121.00 | 124.00 | 124.00 | 6,269,500 |
| 2025-12-10 | 119.00 | 129.00 | 119.00 | 124.00 | 124.00 | 16,581,300 |
| 2025-12-09 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | 4,484,500 |
| 2025-12-08 | 123.00 | 125.00 | 119.00 | 122.00 | 122.00 | 5,424,900 |
| 2025-12-05 | 130.00 | 130.00 | 121.00 | 123.00 | 123.00 | 7,249,500 |
| 2025-12-04 | 123.00 | 142.00 | 115.00 | 124.00 | 124.00 | 265,652,500 |
| 2025-12-03 | 115.00 | 145.00 | 113.00 | 123.00 | 123.00 | 259,292,300 |
| 2025-12-02 | 107.00 | 116.00 | 106.00 | 112.00 | 112.00 | 31,092,400 |
| 2025-12-01 | 116.00 | 126.00 | 106.00 | 106.00 | 106.00 | 127,294,000 |
| 2025-11-28 | 113.00 | 119.00 | 102.00 | 114.00 | 114.00 | 38,323,200 |
| 2025-11-27 | 108.00 | 120.00 | 108.00 | 119.00 | 119.00 | 75,921,400 |
| 2025-11-26 | 108.00 | 109.00 | 105.00 | 108.00 | 108.00 | 8,029,300 |
| 2025-11-25 | 111.00 | 112.00 | 105.00 | 108.00 | 108.00 | 9,609,300 |
| 2025-11-24 | 114.00 | 117.00 | 111.00 | 111.00 | 111.00 | 22,588,300 |
| 2025-11-21 | 107.00 | 114.00 | 106.00 | 113.00 | 113.00 | 18,060,800 |
| 2025-11-20 | 109.00 | 110.00 | 105.00 | 107.00 | 107.00 | 5,598,400 |
| 2025-11-19 | 110.00 | 112.00 | 104.00 | 109.00 | 109.00 | 22,344,800 |
| 2025-11-18 | 103.00 | 122.00 | 98.000 | 109.00 | 109.00 | 132,234,100 |
| 2025-11-17 | 96.000 | 102.00 | 96.000 | 100.00 | 100.00 | 9,416,000 |
| 2025-11-14 | 98.000 | 99.000 | 95.000 | 96.000 | 96.000 | 5,336,800 |
| 2025-11-13 | 100.00 | 100.00 | 96.000 | 98.000 | 98.000 | 6,167,600 |
| 2025-11-12 | 95.000 | 118.00 | 93.000 | 99.000 | 99.000 | 203,934,100 |
| 2025-11-11 | 101.00 | 103.00 | 94.000 | 95.000 | 95.000 | 9,299,800 |
| 2025-11-10 | 96.000 | 108.00 | 95.000 | 99.000 | 99.000 | 26,610,000 |
| 2025-11-07 | 96.000 | 97.000 | 94.000 | 96.000 | 96.000 | 2,494,900 |
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.