PT Gowa Makassar Tourism Development Tbk GMTD
IDX · Indonesia · Finance
IDR 930.00-50.00 (-5.10%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 930.00 | -5.10% | IDR 980.00 | IDR 1,015.00 | IDR 925.00 | 22.10K |
| 2026-09-30 | IDR 980.00 | -4.39% | IDR 1,055.00 | IDR 1,055.00 | IDR 975.00 | 17.30K |
| 2026-09-29 | IDR 1,025.00 | -2.38% | IDR 1,005.00 | IDR 1,040.00 | IDR 910.00 | 12.30K |
| 2026-09-28 | IDR 1,050.00 | -5.83% | IDR 1,075.00 | IDR 1,125.00 | IDR 1,005.00 | 39.30K |
| 2026-09-25 | IDR 1,115.00 | -3.88% | IDR 1,155.00 | IDR 1,160.00 | IDR 1,065.00 | 13.50K |
| 2026-09-24 | IDR 1,160.00 | 0.00% | IDR 1,160.00 | IDR 1,175.00 | IDR 1,155.00 | 12.70K |
| 2026-09-23 | IDR 1,160.00 | -2.93% | IDR 1,200.00 | IDR 1,215.00 | IDR 1,160.00 | 19.20K |
| 2026-09-22 | IDR 1,195.00 | -0.83% | IDR 1,210.00 | IDR 1,220.00 | IDR 1,185.00 | 12.60K |
| 2026-09-21 | IDR 1,205.00 | -1.23% | IDR 1,220.00 | IDR 1,250.00 | IDR 1,200.00 | 21.50K |
| 2026-09-18 | IDR 1,220.00 | -2.01% | IDR 1,245.00 | IDR 1,265.00 | IDR 1,220.00 | 11.50K |
| 2026-09-17 | IDR 1,245.00 | +0.81% | IDR 1,225.00 | IDR 1,245.00 | IDR 1,205.00 | 13.90K |
| 2026-09-16 | IDR 1,235.00 | -0.40% | IDR 1,200.00 | IDR 1,300.00 | IDR 1,200.00 | 30.20K |
| 2026-09-15 | IDR 1,240.00 | -7.12% | IDR 1,465.00 | IDR 1,465.00 | IDR 1,240.00 | 51.90K |
| 2026-09-14 | IDR 1,335.00 | +4.30% | IDR 1,320.00 | IDR 1,335.00 | IDR 1,265.00 | 31.50K |
| 2026-09-11 | IDR 1,280.00 | -0.39% | IDR 1,265.00 | IDR 1,305.00 | IDR 1,255.00 | 15.50K |
| 2026-09-10 | IDR 1,285.00 | -0.39% | IDR 1,315.00 | IDR 1,315.00 | IDR 1,285.00 | 15.80K |
| 2026-09-09 | IDR 1,290.00 | -1.53% | IDR 1,315.00 | IDR 1,315.00 | IDR 1,290.00 | 32.30K |
| 2026-09-08 | IDR 1,310.00 | -6.43% | IDR 1,415.00 | IDR 1,495.00 | IDR 1,265.00 | 134.20K |
| 2026-09-07 | IDR 1,400.00 | -3.11% | IDR 1,445.00 | IDR 1,480.00 | IDR 1,380.00 | 83.40K |
| 2026-09-04 | IDR 1,445.00 | -1.70% | IDR 1,460.00 | IDR 1,510.00 | IDR 1,400.00 | 76.70K |
| 2026-09-03 | IDR 1,470.00 | -0.68% | IDR 1,480.00 | IDR 1,505.00 | IDR 1,400.00 | 78.60K |
| 2026-09-02 | IDR 1,480.00 | 0.00% | IDR 1,470.00 | IDR 1,515.00 | IDR 1,430.00 | 84.80K |
| 2026-09-01 | IDR 1,480.00 | +6.86% | IDR 1,385.00 | IDR 1,515.00 | IDR 1,310.00 | 46.40K |
| 2026-08-31 | IDR 1,385.00 | -1.77% | IDR 1,400.00 | IDR 1,500.00 | IDR 1,290.00 | 113.60K |
| 2026-08-28 | IDR 1,410.00 | 0.00% | IDR 1,400.00 | IDR 1,410.00 | IDR 1,400.00 | 31.60K |
| 2026-08-27 | IDR 1,410.00 | 0.00% | IDR 1,340.00 | IDR 1,410.00 | IDR 1,340.00 | 13.10K |
| 2026-08-26 | IDR 1,410.00 | -0.70% | IDR 1,420.00 | IDR 1,420.00 | IDR 1,380.00 | 14.50K |
| 2026-08-25 | IDR 1,420.00 | 0.00% | IDR 1,420.00 | IDR 1,420.00 | IDR 1,420.00 | 0 |
| 2026-08-24 | IDR 1,420.00 | +14.52% | IDR 1,240.00 | IDR 1,470.00 | IDR 1,235.00 | 75.50K |
| 2026-08-21 | IDR 1,240.00 | 0.00% | IDR 1,260.00 | IDR 1,270.00 | IDR 1,225.00 | 9.30K |
| 2026-08-20 | IDR 1,240.00 | -1.20% | IDR 1,255.00 | IDR 1,285.00 | IDR 1,220.00 | 15.60K |
| 2026-08-19 | IDR 1,255.00 | -1.95% | IDR 1,270.00 | IDR 1,270.00 | IDR 1,250.00 | 1.90K |
| 2026-08-18 | IDR 1,280.00 | -0.78% | IDR 1,265.00 | IDR 1,300.00 | IDR 1,265.00 | 1.40K |
| 2026-08-14 | IDR 1,290.00 | +2.79% | IDR 1,275.00 | IDR 1,300.00 | IDR 1,260.00 | 1.50K |
| 2026-08-13 | IDR 1,255.00 | -0.40% | IDR 1,255.00 | IDR 1,265.00 | IDR 1,220.00 | 12.20K |
| 2026-08-12 | IDR 1,260.00 | -1.18% | IDR 1,255.00 | IDR 1,305.00 | IDR 1,250.00 | 9.50K |
| 2026-08-11 | IDR 1,275.00 | -1.54% | IDR 1,295.00 | IDR 1,300.00 | IDR 1,270.00 | 2.50K |
| 2026-08-10 | IDR 1,295.00 | +0.78% | IDR 1,305.00 | IDR 1,305.00 | IDR 1,270.00 | 6.30K |
| 2026-08-07 | IDR 1,285.00 | 0.00% | IDR 1,240.00 | IDR 1,305.00 | IDR 1,240.00 | 2.60K |
| 2026-08-06 | IDR 1,285.00 | -0.77% | IDR 1,280.00 | IDR 1,285.00 | IDR 1,265.00 | 7.70K |
| 2026-08-05 | IDR 1,295.00 | -1.52% | IDR 1,275.00 | IDR 1,310.00 | IDR 1,275.00 | 2.90K |
| 2026-08-04 | IDR 1,315.00 | +2.73% | IDR 1,285.00 | IDR 1,340.00 | IDR 1,265.00 | 3.90K |
| 2026-08-03 | IDR 1,280.00 | 0.00% | IDR 1,280.00 | IDR 1,285.00 | IDR 1,260.00 | 16.60K |
| 2026-07-31 | IDR 1,280.00 | -3.76% | IDR 1,330.00 | IDR 1,330.00 | IDR 1,275.00 | 34.00K |
| 2026-07-30 | IDR 1,330.00 | -6.01% | IDR 1,495.00 | IDR 1,525.00 | IDR 1,310.00 | 217.10K |
| 2026-07-29 | IDR 1,415.00 | +1.07% | IDR 1,395.00 | IDR 1,500.00 | IDR 1,315.00 | 53.40K |
| 2026-07-28 | IDR 1,400.00 | +12.90% | IDR 1,265.00 | IDR 1,450.00 | IDR 1,235.00 | 56.50K |
| 2026-07-27 | IDR 1,240.00 | -3.50% | IDR 1,285.00 | IDR 1,380.00 | IDR 1,220.00 | 21.10K |
| 2026-07-24 | IDR 1,285.00 | +2.39% | IDR 1,395.00 | IDR 1,550.00 | IDR 1,270.00 | 150.80K |
| 2026-07-23 | IDR 1,255.00 | +0.80% | IDR 1,240.00 | IDR 1,260.00 | IDR 1,220.00 | 30.30K |
| 2026-07-22 | IDR 1,245.00 | -0.40% | IDR 1,255.00 | IDR 1,255.00 | IDR 1,225.00 | 11.20K |
| 2026-07-21 | IDR 1,250.00 | +2.46% | IDR 1,255.00 | IDR 1,400.00 | IDR 1,210.00 | 131.70K |
| 2026-07-20 | IDR 1,220.00 | -8.27% | IDR 1,325.00 | IDR 1,660.00 | IDR 1,220.00 | 214.80K |
| 2026-07-17 | IDR 1,330.00 | +1.14% | IDR 1,325.00 | IDR 1,370.00 | IDR 1,255.00 | 8.60K |
| 2026-07-16 | IDR 1,315.00 | 0.00% | IDR 1,315.00 | IDR 1,315.00 | IDR 1,315.00 | 700 |
| 2026-07-15 | IDR 1,315.00 | -2.59% | IDR 1,340.00 | IDR 1,340.00 | IDR 1,305.00 | 5.60K |
| 2026-07-14 | IDR 1,350.00 | 0.00% | IDR 1,350.00 | IDR 1,350.00 | IDR 1,350.00 | 0 |
| 2026-07-13 | IDR 1,350.00 | +3.45% | IDR 1,355.00 | IDR 1,355.00 | IDR 1,350.00 | 1.20K |
| 2026-07-10 | IDR 1,305.00 | +0.38% | IDR 1,295.00 | IDR 1,305.00 | IDR 1,295.00 | 8.10K |
| 2026-07-09 | IDR 1,300.00 | +1.17% | IDR 1,290.00 | IDR 1,315.00 | IDR 1,290.00 | 5.20K |
| 2026-07-08 | IDR 1,285.00 | -5.86% | IDR 1,375.00 | IDR 1,385.00 | IDR 1,280.00 | 5.40K |
| 2026-07-07 | IDR 1,365.00 | +2.63% | IDR 1,335.00 | IDR 1,375.00 | IDR 1,300.00 | 11.10K |
| 2026-07-06 | IDR 1,330.00 | +2.31% | IDR 1,300.00 | IDR 1,330.00 | IDR 1,300.00 | 5.80K |
| 2026-07-03 | IDR 1,300.00 | +1.96% | IDR 1,285.00 | IDR 1,300.00 | IDR 1,275.00 | 2.30K |
| 2026-07-02 | IDR 1,275.00 | -0.39% | IDR 1,275.00 | IDR 1,320.00 | IDR 1,275.00 | 4.90K |
| 2026-07-01 | IDR 1,280.00 | +0.79% | IDR 1,305.00 | IDR 1,305.00 | IDR 1,235.00 | 5.90K |
| 2026-06-30 | IDR 1,270.00 | -2.31% | IDR 1,275.00 | IDR 1,320.00 | IDR 1,250.00 | 3.40K |
| 2026-06-29 | IDR 1,300.00 | +1.56% | IDR 1,320.00 | IDR 1,320.00 | IDR 1,300.00 | 200 |
| 2026-06-26 | IDR 1,280.00 | -1.54% | IDR 1,330.00 | IDR 1,330.00 | IDR 1,280.00 | 3.70K |
| 2026-06-25 | IDR 1,300.00 | 0.00% | IDR 1,340.00 | IDR 1,340.00 | IDR 1,300.00 | 800 |
| 2026-06-24 | IDR 1,300.00 | -1.14% | IDR 1,265.00 | IDR 1,350.00 | IDR 1,265.00 | 3.20K |
| 2026-06-23 | IDR 1,315.00 | +0.38% | IDR 1,300.00 | IDR 1,360.00 | IDR 1,250.00 | 4.00K |
| 2026-06-22 | IDR 1,310.00 | -5.42% | IDR 1,385.00 | IDR 1,415.00 | IDR 1,210.00 | 11.90K |
| 2026-06-19 | IDR 1,385.00 | -0.36% | IDR 1,390.00 | IDR 1,430.00 | IDR 1,385.00 | 3.80K |
| 2026-06-18 | IDR 1,390.00 | +0.36% | IDR 1,390.00 | IDR 1,390.00 | IDR 1,335.00 | 3.10K |
| 2026-06-17 | IDR 1,385.00 | -6.73% | IDR 1,470.00 | IDR 1,470.00 | IDR 1,380.00 | 28.70K |
| 2026-06-15 | IDR 1,485.00 | +7.61% | IDR 1,365.00 | IDR 1,500.00 | IDR 1,355.00 | 17.50K |
| 2026-06-12 | IDR 1,380.00 | +2.22% | IDR 1,325.00 | IDR 1,380.00 | IDR 1,325.00 | 4.20K |
| 2026-06-11 | IDR 1,350.00 | -1.46% | IDR 1,350.00 | IDR 1,385.00 | IDR 1,350.00 | 12.00K |
| 2026-06-10 | IDR 1,370.00 | 0.00% | IDR 1,450.00 | IDR 1,450.00 | IDR 1,350.00 | 34.60K |
| 2026-06-09 | IDR 1,370.00 | -14.91% | IDR 1,605.00 | IDR 1,735.00 | IDR 1,370.00 | 122.80K |
| 2026-06-08 | IDR 1,610.00 | +9.15% | IDR 1,415.00 | IDR 1,800.00 | IDR 1,255.00 | 66.30K |
| 2026-06-05 | IDR 1,475.00 | -0.67% | IDR 1,850.00 | IDR 1,850.00 | IDR 1,400.00 | 52.30K |
| 2026-06-04 | IDR 1,485.00 | -1.66% | IDR 1,450.00 | IDR 1,600.00 | IDR 1,440.00 | 143.00K |
| 2026-06-03 | IDR 1,510.00 | -14.93% | IDR 1,760.00 | IDR 1,845.00 | IDR 1,510.00 | 176.60K |
| 2026-06-02 | IDR 1,775.00 | +2.60% | IDR 1,740.00 | IDR 1,800.00 | IDR 1,500.00 | 183.50K |
| 2026-05-29 | IDR 1,730.00 | -1.70% | IDR 1,760.00 | IDR 1,760.00 | IDR 1,620.00 | 6.00K |
| 2026-05-28 | IDR 1,760.00 | 0.00% | IDR 1,760.00 | IDR 1,760.00 | IDR 1,760.00 | 0 |
| 2026-05-27 | IDR 1,760.00 | 0.00% | IDR 1,760.00 | IDR 1,760.00 | IDR 1,760.00 | 0 |
| 2026-05-26 | IDR 1,760.00 | -1.95% | IDR 1,805.00 | IDR 1,830.00 | IDR 1,670.00 | 53.30K |