PT Gowa Makassar Tourism Development Tbk (IDX:GMTD)
2,210.00
-30.00 (-1.34%)
Aug 29, 2025, 9:34 AM WIB
IDX:GMTD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | -0.43% | 200 |
Aug 27, 2025 | 2,360.00 | 2,360.00 | 2,190.00 | 2,300.00 | 2,300.00 | 1.32% | 3,500 |
Aug 26, 2025 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | - | - |
Aug 25, 2025 | 2,270.00 | 2,270.00 | 2,200.00 | 2,270.00 | 2,270.00 | - | 900 |
Aug 22, 2025 | 2,270.00 | 2,270.00 | 2,260.00 | 2,270.00 | 2,270.00 | 3.65% | 2,700 |
Aug 21, 2025 | 2,200.00 | 2,370.00 | 2,150.00 | 2,190.00 | 2,190.00 | -0.45% | 3,500 |
Aug 20, 2025 | 2,310.00 | 2,310.00 | 2,190.00 | 2,200.00 | 2,200.00 | -0.90% | 4,300 |
Aug 19, 2025 | 2,270.00 | 2,400.00 | 2,200.00 | 2,220.00 | 2,220.00 | -2.20% | 4,300 |
Aug 15, 2025 | 2,220.00 | 2,280.00 | 2,220.00 | 2,270.00 | 2,270.00 | 1.34% | 3,400 |
Aug 14, 2025 | 2,250.00 | 2,250.00 | 2,180.00 | 2,240.00 | 2,240.00 | 0.45% | 1,200 |
Aug 13, 2025 | 2,240.00 | 2,240.00 | 2,170.00 | 2,230.00 | 2,230.00 | 1.36% | 1,400 |
Aug 12, 2025 | 2,210.00 | 2,240.00 | 2,160.00 | 2,200.00 | 2,200.00 | 0.46% | 2,400 |
Aug 11, 2025 | 2,220.00 | 2,220.00 | 2,190.00 | 2,190.00 | 2,190.00 | -0.45% | 2,800 |
Aug 8, 2025 | 2,170.00 | 2,200.00 | 2,160.00 | 2,200.00 | 2,200.00 | 0.92% | 1,000 |
Aug 7, 2025 | 2,190.00 | 2,220.00 | 2,030.00 | 2,180.00 | 2,180.00 | - | 6,800 |
Aug 6, 2025 | 2,190.00 | 2,280.00 | 2,180.00 | 2,180.00 | 2,180.00 | -1.80% | 5,200 |
Aug 5, 2025 | 2,250.00 | 2,250.00 | 2,220.00 | 2,220.00 | 2,220.00 | - | 600 |
Aug 4, 2025 | 2,210.00 | 2,220.00 | 2,210.00 | 2,220.00 | 2,220.00 | - | 1,200 |
Aug 1, 2025 | 2,160.00 | 2,290.00 | 2,160.00 | 2,220.00 | 2,220.00 | -1.33% | 2,800 |
Jul 31, 2025 | 2,290.00 | 2,290.00 | 2,180.00 | 2,250.00 | 2,250.00 | 1.35% | 1,700 |
Jul 30, 2025 | 2,190.00 | 2,240.00 | 2,160.00 | 2,220.00 | 2,220.00 | 0.91% | 2,400 |
Jul 29, 2025 | 2,290.00 | 2,290.00 | 2,190.00 | 2,200.00 | 2,200.00 | -0.45% | 8,100 |
Jul 28, 2025 | 2,270.00 | 2,340.00 | 2,180.00 | 2,210.00 | 2,210.00 | -0.45% | 7,000 |
Jul 25, 2025 | 2,340.00 | 2,340.00 | 2,220.00 | 2,220.00 | 2,220.00 | -2.20% | 2,000 |
Jul 24, 2025 | 2,220.00 | 2,320.00 | 2,170.00 | 2,270.00 | 2,270.00 | 5.58% | 13,600 |
Jul 23, 2025 | 2,260.00 | 2,260.00 | 2,150.00 | 2,150.00 | 2,150.00 | -2.27% | 1,100 |
Jul 22, 2025 | 2,240.00 | 2,240.00 | 2,100.00 | 2,200.00 | 2,200.00 | 0.46% | 4,600 |
Jul 21, 2025 | 2,240.00 | 2,250.00 | 2,150.00 | 2,190.00 | 2,190.00 | -1.79% | 5,100 |
Jul 18, 2025 | 2,220.00 | 2,380.00 | 2,220.00 | 2,230.00 | 2,230.00 | -2.62% | 9,700 |
Jul 17, 2025 | 2,270.00 | 2,360.00 | 2,220.00 | 2,290.00 | 2,290.00 | 0.88% | 16,800 |
Jul 16, 2025 | 2,340.00 | 2,920.00 | 2,150.00 | 2,270.00 | 2,270.00 | -2.99% | 158,400 |
Jul 15, 2025 | 2,130.00 | 2,440.00 | 2,130.00 | 2,340.00 | 2,340.00 | -5.26% | 3,500 |
Jul 14, 2025 | 2,570.00 | 2,570.00 | 2,460.00 | 2,470.00 | 2,470.00 | -3.89% | 1,800 |
Jul 11, 2025 | 2,550.00 | 2,590.00 | 2,450.00 | 2,570.00 | 2,570.00 | 1.98% | 4,600 |
Jul 10, 2025 | 2,500.00 | 2,590.00 | 2,460.00 | 2,520.00 | 2,520.00 | 0.80% | 4,700 |
Jul 9, 2025 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | - |
Jul 8, 2025 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | - |
Jul 7, 2025 | 2,440.00 | 2,500.00 | 2,440.00 | 2,500.00 | 2,500.00 | 2.46% | 800 |
Jul 4, 2025 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | - | - |
Jul 3, 2025 | 2,490.00 | 2,490.00 | 2,440.00 | 2,440.00 | 2,440.00 | -0.41% | 500 |
Jul 2, 2025 | 2,450.00 | 2,580.00 | 2,450.00 | 2,450.00 | 2,450.00 | -2.78% | 1,300 |
Jul 1, 2025 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - | - |
Jun 30, 2025 | 2,440.00 | 2,520.00 | 2,440.00 | 2,520.00 | 2,520.00 | -0.79% | 600 |
Jun 26, 2025 | 2,460.00 | 2,540.00 | 2,460.00 | 2,540.00 | 2,540.00 | - | 800 |
Jun 25, 2025 | 2,560.00 | 2,560.00 | 2,540.00 | 2,540.00 | 2,540.00 | -0.78% | 200 |
Jun 24, 2025 | 2,510.00 | 2,560.00 | 2,450.00 | 2,560.00 | 2,560.00 | 1.99% | 1,400 |
Jun 23, 2025 | 2,440.00 | 2,570.00 | 2,440.00 | 2,510.00 | 2,510.00 | 0.80% | 1,900 |
Jun 20, 2025 | 2,500.00 | 2,500.00 | 2,450.00 | 2,490.00 | 2,490.00 | 2.05% | 1,800 |
Jun 19, 2025 | 2,500.00 | 2,500.00 | 2,440.00 | 2,440.00 | 2,440.00 | -2.79% | 2,700 |
Jun 18, 2025 | 2,560.00 | 2,760.00 | 2,510.00 | 2,510.00 | 2,506.20 | -1.95% | 3,200 |