Skip to main content
logo
PT Gowa Makassar Tourism Development Tbk (IDX:GMTD)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,500.00
-70.00 (-2.72%)
Jan 19, 2026, 3:49 PM WIB

IDX:GMTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 20262,500.002,590.002,400.002,570.002,570.00-1.53%10,200
Jan 14, 20262,640.002,640.002,610.002,610.002,610.00-1.14%1,200
Jan 13, 20262,640.002,640.002,640.002,640.002,640.00-100
Jan 12, 20262,650.002,730.002,640.002,640.002,640.00-1,900
Jan 9, 20262,790.002,790.002,600.002,640.002,640.00-5.38%17,200
Jan 8, 20262,800.002,800.002,790.002,790.002,790.00-0.71%400
Jan 7, 20262,810.002,820.002,610.002,810.002,810.00-20,600
Jan 6, 20262,970.002,970.002,770.002,810.002,810.00-10,300
Jan 5, 20262,920.003,000.002,760.002,810.002,810.00-3.77%42,000
Jan 2, 20263,340.003,400.002,840.002,920.002,920.00-12.57%362,200
Dec 30, 20253,350.003,400.003,110.003,340.003,340.001.52%116,400
Dec 29, 20253,010.003,390.002,920.003,290.003,290.009.30%128,500
Dec 24, 20252,970.003,200.002,970.003,010.003,010.001.35%19,400
Dec 23, 20252,830.003,200.002,430.002,970.002,970.004.95%150,900
Dec 22, 20252,550.003,000.002,190.002,830.002,830.0010.12%109,000
Dec 19, 20253,000.003,000.002,570.002,570.002,570.00-14.90%115,200
Dec 18, 20252,970.003,300.002,880.003,020.003,020.002.03%223,400
Dec 17, 20252,940.003,500.002,900.002,960.002,960.000.68%350,100
Dec 16, 20252,630.003,000.002,560.002,940.002,940.0011.79%160,200
Dec 15, 20252,140.002,650.002,110.002,630.002,630.0022.90%47,200
Dec 12, 20252,220.002,220.002,140.002,140.002,140.00-1,800
Dec 11, 20252,140.002,180.002,140.002,140.002,140.00-0.93%2,200
Dec 10, 20252,170.002,220.002,070.002,160.002,160.000.93%9,500
Dec 9, 20252,150.002,200.002,110.002,140.002,140.00-3,300
Dec 8, 20252,150.002,180.002,130.002,140.002,140.00-2,000
Dec 5, 20252,180.002,180.002,110.002,140.002,140.00-1.38%3,000
Dec 4, 20252,260.002,300.002,110.002,170.002,170.00-3.56%12,600
Dec 3, 20252,250.002,370.002,210.002,250.002,250.00-3.02%10,600
Dec 2, 20252,340.002,410.002,220.002,320.002,320.000.43%4,700
Dec 1, 20252,340.002,340.002,310.002,310.002,310.00-2.12%500
Nov 28, 20252,330.002,390.002,330.002,360.002,360.001.29%6,300
Nov 27, 20252,170.002,440.002,130.002,330.002,330.00-1.27%13,000
Nov 26, 20252,400.002,400.002,300.002,360.002,360.00-2.07%2,300
Nov 25, 20252,500.002,500.002,400.002,410.002,410.00-4.74%13,300
Nov 24, 20252,360.002,750.002,360.002,530.002,530.004.12%19,800
Nov 21, 20252,370.002,440.002,330.002,430.002,430.00-1.22%2,900
Nov 20, 20252,400.002,460.002,350.002,460.002,460.002.50%5,400
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