Skip to main content
logo
PT Gowa Makassar Tourism Development Tbk (IDX:GMTD)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,380.00
-20.00 (-0.83%)
Nov 20, 2025, 1:57 PM WIB

IDX:GMTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20252,440.002,700.002,350.002,400.002,400.00-1.64%30,200
Nov 18, 20252,530.002,530.002,300.002,440.002,440.00-3.17%14,700
Nov 17, 20252,570.002,630.002,520.002,520.002,520.00-1.95%18,700
Nov 14, 20253,020.003,110.002,570.002,570.002,570.00-14.90%256,200
Nov 13, 20253,100.003,140.002,970.003,020.003,020.00-2.58%96,800
Nov 12, 20253,030.003,420.002,940.003,100.003,100.001.97%136,200
Nov 11, 20252,780.003,280.002,460.003,040.003,040.009.35%227,400
Nov 10, 20252,750.003,290.002,700.002,780.002,780.001.09%159,900
Nov 7, 20252,200.002,750.002,200.002,750.002,750.0025.00%69,000
Nov 6, 20252,200.002,200.002,200.002,200.002,200.00-0.45%200
Nov 5, 20252,220.002,220.002,210.002,210.002,210.00-0.90%300
Nov 4, 20252,230.002,260.002,200.002,230.002,230.00-2,900
Nov 3, 20252,140.002,260.002,050.002,230.002,230.004.69%1,800
Oct 29, 20252,130.002,130.002,130.002,130.002,130.00-600
Oct 28, 20252,130.002,150.002,000.002,130.002,130.002.90%4,500
Oct 27, 20252,160.002,160.002,070.002,070.002,070.00-1,000
Oct 24, 20252,040.002,200.002,040.002,070.002,070.001.47%113,500
Oct 23, 20252,040.002,080.002,040.002,040.002,040.000.49%400
Oct 22, 20252,040.002,080.002,030.002,030.002,030.00-0.49%2,200
Oct 21, 20252,070.002,210.002,030.002,040.002,040.00-9,400
Oct 20, 20252,100.002,100.002,030.002,040.002,040.00-2,100
Oct 17, 20252,100.002,110.002,040.002,040.002,040.000.49%3,100
Oct 16, 20252,070.002,080.002,030.002,030.002,030.00-2.40%4,400
Oct 15, 20252,110.002,110.002,080.002,080.002,080.000.48%300
Oct 14, 20252,080.002,120.002,070.002,070.002,070.00-0.96%10,300
Oct 13, 20252,100.002,110.002,080.002,090.002,090.00-800
Oct 10, 20252,120.002,120.002,080.002,090.002,090.00-7,800
Oct 9, 20252,080.002,090.002,080.002,090.002,090.00-1.42%1,100
Oct 8, 20252,080.002,120.002,080.002,120.002,120.001.92%400
Oct 7, 20252,090.002,130.002,080.002,080.002,080.00-0.95%1,200
Oct 6, 20252,160.002,190.002,080.002,100.002,100.000.48%900
Oct 3, 20252,130.002,170.002,070.002,090.002,090.00-2.79%3,700
Oct 2, 20252,120.002,180.002,050.002,150.002,150.003.37%30,400
Oct 1, 20252,170.002,170.002,080.002,080.002,080.00-2.80%1,200
Sep 30, 20252,170.002,170.002,080.002,140.002,140.00-1.38%1,300
Sep 29, 20252,180.002,180.002,100.002,170.002,170.001.88%1,900
Sep 26, 20252,200.002,200.002,010.002,130.002,130.00-0.93%10,700
Sep 25, 20252,110.002,160.002,100.002,150.002,150.001.42%4,000
Sep 24, 20252,190.002,190.002,020.002,120.002,120.000.47%5,000
Sep 23, 20252,180.002,180.002,110.002,110.002,110.00-1,600
Sep 22, 20252,150.002,190.002,100.002,110.002,110.00-2.76%2,300
Sep 19, 20252,150.002,190.002,120.002,170.002,170.000.46%3,500
Sep 18, 20252,120.002,160.002,120.002,160.002,160.001.41%3,000
Sep 17, 20252,180.002,180.002,110.002,130.002,130.000.47%2,800
Sep 16, 20252,230.002,230.002,110.002,120.002,120.00-1.40%2,900
Sep 15, 20252,230.002,250.002,150.002,150.002,150.00-2.27%1,300
Sep 12, 20252,150.002,200.002,110.002,200.002,200.00-0.45%2,200
Sep 11, 20252,280.002,280.002,150.002,210.002,210.000.45%800
Sep 10, 20252,200.002,200.002,200.002,200.002,200.000.46%700
Sep 9, 20252,190.002,190.002,100.002,190.002,190.00-1.79%5,800