PT Gowa Makassar Tourism Development Tbk (IDX:GMTD)
Indonesia · Delayed Price · Currency is IDR 1,440.00
+25.00 (1.77%)
Mar 17, 2026, 3:42 PM WIB
IDX:GMTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1,415.00 | 1,515.00 | 1,415.00 | 1,440.00 | 1,440.00 | 1.77% | 18,600 |
| Mar 16, 2026 | 1,525.00 | 1,525.00 | 1,415.00 | 1,415.00 | 1,415.00 | -11.84% | 10,500 |
| Mar 13, 2026 | 1,510.00 | 1,650.00 | 1,510.00 | 1,605.00 | 1,605.00 | 4.56% | 4,800 |
| Mar 12, 2026 | 1,565.00 | 1,760.00 | 1,535.00 | 1,535.00 | 1,535.00 | -2.54% | 11,500 |
| Mar 11, 2026 | 1,500.00 | 1,580.00 | 1,455.00 | 1,575.00 | 1,575.00 | 4.65% | 2,400 |
| Mar 10, 2026 | 1,525.00 | 1,525.00 | 1,500.00 | 1,505.00 | 1,505.00 | -1.31% | 7,800 |
| Mar 9, 2026 | 1,680.00 | 1,680.00 | 1,525.00 | 1,525.00 | 1,525.00 | -9.23% | 1,800 |
| Mar 6, 2026 | 1,700.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,680.00 | -1.18% | 11,100 |
| Mar 5, 2026 | 1,450.00 | 1,770.00 | 1,415.00 | 1,700.00 | 1,700.00 | 18.47% | 24,900 |
| Mar 4, 2026 | 1,650.00 | 1,650.00 | 1,415.00 | 1,435.00 | 1,435.00 | -13.03% | 23,700 |
| Mar 3, 2026 | 1,810.00 | 1,810.00 | 1,650.00 | 1,650.00 | 1,650.00 | -9.59% | 23,800 |
| Mar 2, 2026 | 2,000.00 | 2,000.00 | 1,700.00 | 1,825.00 | 1,825.00 | -8.75% | 37,800 |
| Feb 27, 2026 | 1,990.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 0.50% | 8,500 |
| Feb 26, 2026 | 2,010.00 | 2,190.00 | 1,990.00 | 1,990.00 | 1,990.00 | -2.45% | 54,700 |
| Feb 25, 2026 | 2,110.00 | 2,110.00 | 2,010.00 | 2,040.00 | 2,040.00 | -1.92% | 29,400 |
| Feb 24, 2026 | 2,150.00 | 2,190.00 | 2,080.00 | 2,080.00 | 2,080.00 | -2.35% | 22,900 |
| Feb 23, 2026 | 2,230.00 | 2,230.00 | 2,120.00 | 2,130.00 | 2,130.00 | -0.93% | 20,500 |
| Feb 20, 2026 | 2,200.00 | 2,200.00 | 2,120.00 | 2,150.00 | 2,150.00 | -2.27% | 28,800 |
| Feb 19, 2026 | 2,180.00 | 2,250.00 | 2,160.00 | 2,200.00 | 2,200.00 | 0.92% | 25,200 |
| Feb 18, 2026 | 2,210.00 | 2,230.00 | 2,130.00 | 2,180.00 | 2,180.00 | -1.36% | 53,400 |
| Feb 13, 2026 | 2,280.00 | 2,290.00 | 2,160.00 | 2,210.00 | 2,210.00 | -3.07% | 62,000 |
| Feb 12, 2026 | 2,680.00 | 2,810.00 | 2,260.00 | 2,280.00 | 2,280.00 | -13.96% | 545,800 |
| Feb 11, 2026 | 2,140.00 | 2,650.00 | 2,140.00 | 2,650.00 | 2,650.00 | 25.00% | 1,041,000 |
| Feb 10, 2026 | 2,160.00 | 2,180.00 | 2,040.00 | 2,120.00 | 2,120.00 | -0.93% | 4,400 |
| Feb 9, 2026 | 2,120.00 | 2,160.00 | 2,050.00 | 2,140.00 | 2,140.00 | -0.47% | 4,100 |
| Feb 6, 2026 | 2,130.00 | 2,150.00 | 2,110.00 | 2,150.00 | 2,150.00 | 0.94% | 7,500 |
| Feb 5, 2026 | 2,180.00 | 2,230.00 | 2,130.00 | 2,130.00 | 2,130.00 | -6.17% | 5,900 |
| Feb 4, 2026 | 2,260.00 | 2,270.00 | 2,260.00 | 2,270.00 | 2,270.00 | - | 5,300 |
| Feb 3, 2026 | 2,290.00 | 2,290.00 | 2,180.00 | 2,270.00 | 2,270.00 | -0.87% | 4,800 |
| Feb 2, 2026 | 2,200.00 | 2,290.00 | 2,190.00 | 2,290.00 | 2,290.00 | 4.09% | 1,400 |
| Jan 30, 2026 | 2,140.00 | 2,490.00 | 2,120.00 | 2,200.00 | 2,200.00 | 2.80% | 8,300 |
| Jan 29, 2026 | 2,350.00 | 2,350.00 | 2,130.00 | 2,140.00 | 2,140.00 | -8.94% | 10,000 |
| Jan 28, 2026 | 2,580.00 | 2,580.00 | 2,350.00 | 2,350.00 | 2,350.00 | -9.27% | 3,000 |
| Jan 27, 2026 | 2,410.00 | 2,670.00 | 2,410.00 | 2,590.00 | 2,590.00 | 3.60% | 7,900 |
| Jan 26, 2026 | 2,530.00 | 2,660.00 | 2,410.00 | 2,500.00 | 2,500.00 | -0.79% | 11,200 |
| Jan 23, 2026 | 2,720.00 | 2,720.00 | 2,510.00 | 2,520.00 | 2,520.00 | -7.01% | 4,500 |
| Jan 22, 2026 | 2,900.00 | 2,900.00 | 2,650.00 | 2,710.00 | 2,710.00 | -2.52% | 83,300 |
| Jan 21, 2026 | 2,400.00 | 3,000.00 | 2,360.00 | 2,780.00 | 2,780.00 | 15.35% | 114,500 |
| Jan 20, 2026 | 2,500.00 | 2,510.00 | 2,400.00 | 2,410.00 | 2,410.00 | -3.60% | 24,600 |
| Jan 19, 2026 | 2,570.00 | 2,570.00 | 2,400.00 | 2,500.00 | 2,500.00 | -2.72% | 11,800 |
| Jan 15, 2026 | 2,500.00 | 2,590.00 | 2,400.00 | 2,570.00 | 2,570.00 | -1.53% | 10,200 |
| Jan 14, 2026 | 2,640.00 | 2,640.00 | 2,610.00 | 2,610.00 | 2,610.00 | -1.14% | 1,200 |
| Jan 13, 2026 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | - | 100 |
| Jan 12, 2026 | 2,650.00 | 2,730.00 | 2,640.00 | 2,640.00 | 2,640.00 | - | 1,900 |
| Jan 9, 2026 | 2,790.00 | 2,790.00 | 2,600.00 | 2,640.00 | 2,640.00 | -5.38% | 17,200 |
| Jan 8, 2026 | 2,800.00 | 2,800.00 | 2,790.00 | 2,790.00 | 2,790.00 | -0.71% | 400 |
| Jan 7, 2026 | 2,810.00 | 2,820.00 | 2,610.00 | 2,810.00 | 2,810.00 | - | 20,600 |
| Jan 6, 2026 | 2,970.00 | 2,970.00 | 2,770.00 | 2,810.00 | 2,810.00 | - | 10,300 |
| Jan 5, 2026 | 2,920.00 | 3,000.00 | 2,760.00 | 2,810.00 | 2,810.00 | -3.77% | 42,000 |
| Jan 2, 2026 | 3,340.00 | 3,400.00 | 2,840.00 | 2,920.00 | 2,920.00 | -12.57% | 362,200 |