What is the all time high of GSMF?

PT Equity Development Investment Tbk (GSMF) closed at its highest ever adjusted price, IDR 316.00, on Dec 15, 2021. Its lowest close was IDR 10.31 on Dec 3, 2002.

How much has GSMF returned over the last 10 years?

+27.6% in price terms from the close ten years before Sep 28, 2026, which is +2.5% a year compounded. Over one year the return is -11.3%; over five years -34.5%.

What was the worst drawdown in GSMF history?

-86.3% from the Jul 23, 2003 peak to the Sep 22, 2005 trough on adjusted closes; the previous peak was regained on Jul 28, 2021.

How far back does GSMF historical data go?

The daily series starts on Nov 6, 2001 and runs to Sep 28, 2026: 6,176 trading sessions across 24.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are GSMF historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get GSMF historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 6, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for GSMF?

Among complete calendar years, 2003 was the best at +1,150% and 2022 the worst at -51.6%, measured close to close.

IDX · GSMF · stock

PT Equity Development Investment Tbk (GSMF) stock price history

Every IDX trading session of PT Equity Development Investment Tbk from Nov 6, 2001 to Sep 28, 2026: 6,176 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GSMF data, free key Year by year table

GSMF adjusted close, 2001 to 2026

GSMFPT Equity Development Investment Tbk

IDR 86.00-11.3% over one year

IDR 316.00
All time high, 2021: IDR 167.00
52 week high, IDR 58.00 low: 6,176
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

GSMF key facts

PT Equity Development Investment Tbk (GSMF) closed at IDR 86.00 on Sep 28, 2026 on IDX.
GSMF's all time high close is IDR 316.00, set on Dec 15, 2021; its all time low close is IDR 10.31 on Dec 3, 2002.
GSMF's 52 week range is IDR 58.00 to IDR 167.00.
GSMF returned -11.3% over the year to Sep 28, 2026 and -34.5% over five years.
Over ten years GSMF returned +28%, +2.5% a year compounded.
GSMF's deepest drawdown was -86.3% from Jul 23, 2003 to Sep 22, 2005.
DataCedar holds 6,176 daily sessions of GSMF history from Nov 6, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GSMF price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GSMF returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-14.9%
3 months	+10.3%
6 months	-4.4%
Year to date	-21.8%
1 year	-11.3%
3 years	+41.0%
5 years	-34.5%
10 years	+27.6%
Since Nov 6, 2001	+330.0%
Compound annual growth, 24.9 years	+6.0%

GSMF records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 316.00 on Dec 15, 2021
All time low close: IDR 10.31 on Dec 3, 2002
52 week high: IDR 167.00 on May 19, 2026
52 week low: IDR 58.00 on Jun 9, 2026
Deepest drawdown: -86.3% from Jul 23, 2003 to Sep 22, 2005, recovered Jul 28, 2021
Best single session: +50.0% on Apr 25, 2002
Worst single session: -50.0% on Jul 12, 2005
Volatility, 1 year annualised: 96.8%
Sessions closing higher, 1 year: 36%
Growth of 1 since 2001: 4.3×
Best calendar year: 2003, +1,150%
Worst calendar year: 2022, -52%

GSMF price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Nov 6, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 111.00	IDR 167.00	IDR 58.00	IDR 86.00	-21.8%	6.4B	179
2025	IDR 54.00	IDR 149.00	IDR 51.00	IDR 110.00	+103.7%	3.4B	236
2024	IDR 59.00	IDR 68.00	IDR 50.00	IDR 54.00	-11.5%	180.3M	237
2023	IDR 79.00	IDR 86.00	IDR 52.00	IDR 61.00	-21.8%	224.3M	239
2022	IDR 163.00	IDR 184.00	IDR 77.00	IDR 78.00	-51.6%	1.5B	246
2021	IDR 68.75	IDR 374.00	IDR 61.19	IDR 161.00	+146.5%	1.2B	247
2020	IDR 68.75	IDR 102.44	IDR 51.56	IDR 65.31	-5.0%	1.3M	242
2019	IDR 64.63	IDR 100.38	IDR 55.69	IDR 68.75	+6.4%	128.4M	258
2018	IDR 81.13	IDR 102.44	IDR 49.50	IDR 64.63	-20.3%	102.7M	261
2017	IDR 64.63	IDR 123.75	IDR 49.50	IDR 81.13	+25.5%	137.2M	254
2016	IDR 74.94	IDR 90.75	IDR 57.06	IDR 64.63	-12.1%	6.8M	246
2015	IDR 68.75	IDR 88.69	IDR 58.44	IDR 73.56	+13.8%	27.7M	245
2014	IDR 66.00	IDR 137.50	IDR 43.31	IDR 64.63	-2.1%	21.8M	244
2013	IDR 122.38	IDR 130.63	IDR 55.00	IDR 66.00	-46.1%	11.6M	244
2012	IDR 73.56	IDR 122.38	IDR 55.00	IDR 122.38	+66.4%	39.5M	246
2011	IDR 61.88	IDR 89.38	IDR 48.13	IDR 73.56	+18.9%	27.8M	247
2010	IDR 58.44	IDR 105.88	IDR 47.44	IDR 61.88	+12.5%	82.3M	245
2009	IDR 34.38	IDR 124.44	IDR 34.38	IDR 55.00	+60.0%	73.9M	244
2008	IDR 61.88	IDR 68.75	IDR 34.38	IDR 34.38	-44.4%	1.1M	239
2007	IDR 61.88	IDR 171.88	IDR 41.25	IDR 61.88	0.0%	8M	247
2006	IDR 68.75	IDR 103.13	IDR 30.94	IDR 61.88	-10.0%	2.3M	259
2005	IDR 140.94	IDR 158.13	IDR 24.06	IDR 68.75	-51.2%	6.9M	247
2004	IDR 171.88	IDR 171.88	IDR 68.75	IDR 140.94	-18.0%	554.9K	262
2003	IDR 13.75	IDR 178.75	IDR 13.75	IDR 171.88	+1,150%	6M	261
2002	IDR 17.19	IDR 44.69	IDR 10.31	IDR 13.75	-20.0%	2.1M	261
2001	IDR 30.00	IDR 35.00	IDR 17.19	IDR 17.19	n/a	82.9K	40

GSMF monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 86.00	-13.1%
August 2026	IDR 99.00	+12.5%
July 2026	IDR 88.00	+15.8%
June 2026	IDR 76.00	-24.0%
May 2026	IDR 100.00	0.0%
April 2026	IDR 100.00	-2.9%
March 2026	IDR 103.00	-3.7%
February 2026	IDR 107.00	+2.9%
January 2026	IDR 104.00	-5.5%
December 2025	IDR 110.00	-3.5%
November 2025	IDR 114.00	+28.1%
October 2025	IDR 89.00	-8.2%

About the GSMF data

Daily bars. 6,176 sessions from Nov 6, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 6, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GSMF/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

GPSO PT Geoprima Solusi Tbk
GRIA PT Ingria Pratama Capitalindo Tbk
GRPH PT Griptha Putra Persada Tbk
GRPM PT Graha Prima Mentari Tbk
GTBO PT Garda Tujuh Buana Tbk
GTRA PT Grahaprima Suksesmandiri Tbk
GTSI PT GTS Internasional Tbk
GULA PT Aman Agrindo Tbk

Browse IDX

Historical data guides

Common questions

GSMF share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market