GSMF.JK(GSMF.JK)
GSMF.JK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $92.00 | $92.00 | $88.00 | $91.00 | 1.02M |
| 10/13/2026 | $89.00 | $94.00 | $85.00 | $92.00 | 1.97M |
| 10/12/2026 | $93.00 | $95.00 | $86.00 | $89.00 | 2.79M |
| 10/9/2026 | $93.00 | $93.00 | $90.00 | $93.00 | 988,000 |
| 10/8/2026 | $98.00 | $98.00 | $92.00 | $93.00 | 2.05M |
| 10/7/2026 | $98.00 | $101.00 | $93.00 | $95.00 | 7.81M |
| 10/6/2026 | $93.00 | $100.00 | $90.00 | $96.00 | 8.74M |
| 10/5/2026 | $89.00 | $94.00 | $88.00 | $92.00 | 2.89M |
| 10/2/2026 | $89.00 | $94.00 | $86.00 | $89.00 | 6.97M |
| 10/1/2026 | $87.00 | $88.00 | $85.00 | $86.00 | 612,200 |
| 9/30/2026 | $84.00 | $88.00 | $83.00 | $86.00 | 838,500 |
| 9/29/2026 | $87.00 | $87.00 | $81.00 | $86.00 | 2.33M |
| 9/28/2026 | $90.00 | $91.00 | $84.00 | $86.00 | 4.38M |
| 9/25/2026 | $98.00 | $98.00 | $85.00 | $90.00 | 7.86M |
| 9/24/2026 | $97.00 | $104.00 | $95.00 | $96.00 | 10.51M |
| 9/23/2026 | $98.00 | $100.00 | $95.00 | $96.00 | 6.18M |
| 9/22/2026 | $99.00 | $113.00 | $94.00 | $98.00 | 72.46M |
| 9/21/2026 | $101.00 | $101.00 | $99.00 | $99.00 | 3.44M |
| 9/18/2026 | $102.00 | $106.00 | $101.00 | $101.00 | 8.64M |
| 9/17/2026 | $102.00 | $103.00 | $100.00 | $102.00 | 6.83M |
| 9/16/2026 | $104.00 | $107.00 | $102.00 | $102.00 | 7.54M |
| 9/15/2026 | $104.00 | $106.00 | $102.00 | $104.00 | 8.31M |
| 9/14/2026 | $106.00 | $106.00 | $99.00 | $103.00 | 21.31M |
| 9/11/2026 | $140.00 | $148.00 | $106.00 | $106.00 | 294.19M |
| 9/10/2026 | $93.00 | $124.00 | $93.00 | $124.00 | 293.42M |
| 9/9/2026 | $94.00 | $94.00 | $92.00 | $92.00 | 3.06M |
| 9/8/2026 | $96.00 | $96.00 | $93.00 | $94.00 | 7.16M |
| 9/7/2026 | $97.00 | $98.00 | $95.00 | $97.00 | 3.75M |
| 9/4/2026 | $97.00 | $97.00 | $95.00 | $97.00 | 3.34M |
| 9/3/2026 | $98.00 | $98.00 | $97.00 | $98.00 | 2.98M |
| 9/2/2026 | $98.00 | $100.00 | $96.00 | $98.00 | 4.99M |
| 9/1/2026 | $99.00 | $100.00 | $97.00 | $97.00 | 3.66M |
| 8/31/2026 | $101.00 | $101.00 | $97.00 | $99.00 | 7.82M |
| 8/28/2026 | $96.00 | $107.00 | $95.00 | $101.00 | 42.61M |
| 8/27/2026 | $90.00 | $96.00 | $89.00 | $95.00 | 4.15M |
| 8/26/2026 | $96.00 | $97.00 | $89.00 | $90.00 | 9.05M |
| 8/24/2026 | $97.00 | $98.00 | $95.00 | $96.00 | 4.93M |
| 8/21/2026 | $97.00 | $99.00 | $94.00 | $96.00 | 14.93M |
| 8/20/2026 | $91.00 | $113.00 | $87.00 | $96.00 | 249.36M |
| 8/19/2026 | $89.00 | $95.00 | $86.00 | $90.00 | 5.71M |
| 8/18/2026 | $90.00 | $90.00 | $87.00 | $89.00 | 2.75M |
| 8/14/2026 | $91.00 | $92.00 | $87.00 | $89.00 | 5.13M |
| 8/13/2026 | $87.00 | $93.00 | $87.00 | $90.00 | 17.11M |
| 8/12/2026 | $85.00 | $91.00 | $83.00 | $86.00 | 13.63M |
| 8/11/2026 | $89.00 | $97.00 | $83.00 | $83.00 | 42.34M |
| 8/10/2026 | $86.00 | $90.00 | $86.00 | $87.00 | 2.37M |
| 8/7/2026 | $88.00 | $89.00 | $87.00 | $87.00 | 1.36M |
| 8/6/2026 | $88.00 | $89.00 | $87.00 | $88.00 | 2.04M |
| 8/5/2026 | $86.00 | $89.00 | $86.00 | $88.00 | 2.94M |
| 8/4/2026 | $88.00 | $88.00 | $85.00 | $87.00 | 1.24M |
| 8/3/2026 | $88.00 | $89.00 | $86.00 | $87.00 | 1.65M |
| 7/31/2026 | $86.00 | $90.00 | $86.00 | $88.00 | 2.51M |
| 7/30/2026 | $86.00 | $88.00 | $86.00 | $88.00 | 2.74M |
| 7/29/2026 | $87.00 | $88.00 | $85.00 | $86.00 | 2.37M |
| 7/28/2026 | $87.00 | $89.00 | $86.00 | $87.00 | 1.52M |
| 7/27/2026 | $86.00 | $89.00 | $85.00 | $87.00 | 1.85M |
| 7/24/2026 | $87.00 | $89.00 | $85.00 | $86.00 | 3.97M |
| 7/23/2026 | $92.00 | $92.00 | $89.00 | $89.00 | 6.56M |
| 7/22/2026 | $91.00 | $92.00 | $86.00 | $90.00 | 12.90M |
| 7/21/2026 | $93.00 | $113.00 | $89.00 | $91.00 | 255.05M |
| 7/20/2026 | $83.00 | $92.00 | $81.00 | $90.00 | 38.42M |
| 7/17/2026 | $84.00 | $86.00 | $81.00 | $82.00 | 7.09M |
| 7/16/2026 | $85.00 | $85.00 | $83.00 | $83.00 | 3.04M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
