Skip to main content
logo
PT Gowa Makassar Tourism Development Tbk (IDX:GMTD)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,130.00
-20.00 (-0.93%)
Sep 26, 2025, 2:36 PM WIB

IDX:GMTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,200.002,200.002,010.002,130.002,130.00-0.93%10,800
Sep 25, 20252,110.002,160.002,100.002,150.002,150.001.42%4,500
Sep 24, 20252,190.002,190.002,020.002,120.002,120.000.47%5,000
Sep 23, 20252,180.002,180.002,110.002,110.002,110.00-2,300
Sep 22, 20252,150.002,190.002,100.002,110.002,110.00-2.76%3,100
Sep 19, 20252,150.002,190.002,120.002,170.002,170.000.46%3,600
Sep 18, 20252,120.002,160.002,120.002,160.002,160.001.41%3,100
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
Sep 8, 20252,190.002,230.002,190.002,230.002,230.00-1.33%2,300
Sep 4, 20252,260.002,260.002,260.002,260.002,260.00-200
Sep 3, 20252,280.002,280.002,260.002,260.002,260.000.89%600
Sep 2, 20252,180.002,240.002,180.002,240.002,240.000.90%1,600
Sep 1, 20252,200.002,280.002,150.002,220.002,220.000.91%3,400
Aug 29, 20252,240.002,310.002,180.002,200.002,200.00-1.79%9,500
Aug 28, 20252,290.002,290.002,210.002,240.002,240.00-2.61%10,400
Aug 27, 20252,360.002,360.002,190.002,300.002,300.001.32%3,500
Aug 26, 20252,270.002,270.002,270.002,270.002,270.00--
Aug 25, 20252,270.002,270.002,200.002,270.002,270.00-900
Aug 22, 20252,270.002,270.002,260.002,270.002,270.003.65%2,700
Aug 21, 20252,200.002,370.002,150.002,190.002,190.00-0.45%3,500
Aug 20, 20252,310.002,310.002,190.002,200.002,200.00-0.90%4,300
Aug 19, 20252,270.002,400.002,200.002,220.002,220.00-2.20%4,300
Aug 15, 20252,220.002,280.002,220.002,270.002,270.001.34%3,400
Aug 14, 20252,250.002,250.002,180.002,240.002,240.000.45%1,200
Aug 13, 20252,240.002,240.002,170.002,230.002,230.001.36%1,400
Aug 12, 20252,210.002,240.002,160.002,200.002,200.000.46%2,400
Aug 11, 20252,220.002,220.002,190.002,190.002,190.00-0.45%2,800
Aug 8, 20252,170.002,200.002,160.002,200.002,200.000.92%1,000
Aug 7, 20252,190.002,220.002,030.002,180.002,180.00-6,800
Aug 6, 20252,190.002,280.002,180.002,180.002,180.00-1.80%5,200
Aug 5, 20252,250.002,250.002,220.002,220.002,220.00-600
Aug 4, 20252,210.002,220.002,210.002,220.002,220.00-1,200
Aug 1, 20252,160.002,290.002,160.002,220.002,220.00-1.33%2,800
Jul 31, 20252,290.002,290.002,180.002,250.002,250.001.35%1,700
Jul 30, 20252,190.002,240.002,160.002,220.002,220.000.91%2,400
Jul 29, 20252,290.002,290.002,190.002,200.002,200.00-0.45%8,100
Jul 28, 20252,270.002,340.002,180.002,210.002,210.00-0.45%7,000
Jul 25, 20252,340.002,340.002,220.002,220.002,220.00-2.20%2,000
Jul 24, 20252,220.002,320.002,170.002,270.002,270.005.58%13,600
Jul 23, 20252,260.002,260.002,150.002,150.002,150.00-2.27%1,100
Jul 22, 20252,240.002,240.002,100.002,200.002,200.000.46%4,600
Jul 21, 20252,240.002,250.002,150.002,190.002,190.00-1.79%5,100
Jul 18, 20252,220.002,380.002,220.002,230.002,230.00-2.62%9,700
Jul 17, 20252,270.002,360.002,220.002,290.002,290.000.88%16,800