PT Gowa Makassar Tourism Development Tbk (IDX:GMTD)
Indonesia · Delayed Price · Currency is IDR 1,510.00
-265.00 (-14.93%)
Jun 3, 2026, 4:10 PM WIB
IDX:GMTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,740.00 | 1,800.00 | 1,500.00 | 1,775.00 | 1,775.00 | 2.60% | 183,500 |
| May 29, 2026 | 1,760.00 | 1,760.00 | 1,620.00 | 1,730.00 | 1,730.00 | -1.70% | 6,000 |
| May 26, 2026 | 1,805.00 | 1,830.00 | 1,670.00 | 1,760.00 | 1,760.00 | -1.95% | 53,300 |
| May 25, 2026 | 1,820.00 | 1,870.00 | 1,705.00 | 1,795.00 | 1,795.00 | -1.37% | 58,800 |
| May 22, 2026 | 1,850.00 | 1,850.00 | 1,780.00 | 1,820.00 | 1,820.00 | 2.25% | 6,400 |
| May 21, 2026 | 1,660.00 | 1,925.00 | 1,660.00 | 1,780.00 | 1,780.00 | 2.30% | 11,700 |
| May 20, 2026 | 1,755.00 | 1,765.00 | 1,650.00 | 1,740.00 | 1,740.00 | -2.25% | 25,700 |
| May 18, 2026 | 1,795.00 | 1,795.00 | 1,625.00 | 1,780.00 | 1,780.00 | -0.84% | 27,600 |
| May 13, 2026 | 1,570.00 | 1,910.00 | 1,475.00 | 1,795.00 | 1,795.00 | 14.33% | 25,900 |
| May 12, 2026 | 1,560.00 | 1,580.00 | 1,520.00 | 1,570.00 | 1,570.00 | 0.64% | 500 |
| May 11, 2026 | 1,575.00 | 1,610.00 | 1,555.00 | 1,560.00 | 1,560.00 | -3.11% | 14,600 |
| May 8, 2026 | 1,645.00 | 1,710.00 | 1,600.00 | 1,610.00 | 1,610.00 | -2.13% | 5,200 |
| May 7, 2026 | 1,595.00 | 1,645.00 | 1,590.00 | 1,645.00 | 1,645.00 | 1.23% | 2,100 |
| May 6, 2026 | 1,670.00 | 1,695.00 | 1,610.00 | 1,625.00 | 1,625.00 | -3.04% | 13,200 |
| May 5, 2026 | 1,785.00 | 1,785.00 | 1,620.00 | 1,680.00 | 1,675.96 | -5.88% | 41,300 |
| May 4, 2026 | 1,740.00 | 1,925.00 | 1,515.00 | 1,785.00 | 1,780.71 | 13.33% | 72,300 |
| Apr 30, 2026 | 1,620.00 | 1,625.00 | 1,560.00 | 1,575.00 | 1,571.21 | -2.78% | 4,800 |
| Apr 29, 2026 | 1,650.00 | 1,785.00 | 1,580.00 | 1,620.00 | 1,616.10 | 3.51% | 12,400 |
| Apr 28, 2026 | 1,580.00 | 1,740.00 | 1,530.00 | 1,565.00 | 1,561.24 | -0.95% | 26,200 |
| Apr 27, 2026 | 1,560.00 | 1,825.00 | 1,555.00 | 1,580.00 | 1,576.20 | 1.28% | 11,700 |
| Apr 24, 2026 | 1,685.00 | 1,685.00 | 1,550.00 | 1,560.00 | 1,556.25 | -6.02% | 4,800 |
| Apr 23, 2026 | 1,715.00 | 1,975.00 | 1,655.00 | 1,660.00 | 1,656.01 | -6.48% | 17,000 |
| Apr 22, 2026 | 1,785.00 | 1,790.00 | 1,645.00 | 1,775.00 | 1,770.73 | -0.56% | 12,700 |
| Apr 21, 2026 | 1,660.00 | 1,865.00 | 1,660.00 | 1,785.00 | 1,780.71 | -5.31% | 56,200 |
| Apr 20, 2026 | 1,920.00 | 2,060.00 | 1,880.00 | 1,885.00 | 1,880.47 | -1.05% | 119,100 |
| Apr 17, 2026 | 1,550.00 | 1,905.00 | 1,540.00 | 1,905.00 | 1,900.42 | 24.92% | 128,900 |
| Apr 16, 2026 | 1,565.00 | 1,600.00 | 1,525.00 | 1,525.00 | 1,521.33 | -2.24% | 3,800 |
| Apr 15, 2026 | 1,540.00 | 1,560.00 | 1,490.00 | 1,560.00 | 1,556.25 | 1.30% | 7,300 |
| Apr 14, 2026 | 1,520.00 | 1,570.00 | 1,475.00 | 1,540.00 | 1,536.30 | 1.32% | 3,900 |
| Apr 13, 2026 | 1,565.00 | 1,595.00 | 1,450.00 | 1,520.00 | 1,516.34 | -2.88% | 2,600 |
| Apr 10, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,561.24 | - | 100 |
| Apr 9, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,561.24 | - | 2,000 |
| Apr 8, 2026 | 1,555.00 | 1,605.00 | 1,475.00 | 1,565.00 | 1,561.24 | 6.46% | 3,800 |
| Apr 7, 2026 | 1,470.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,466.47 | -1.67% | 900 |
| Apr 6, 2026 | 1,485.00 | 1,495.00 | 1,485.00 | 1,495.00 | 1,491.40 | 0.67% | 1,300 |
| Apr 2, 2026 | 1,490.00 | 1,515.00 | 1,480.00 | 1,485.00 | 1,481.43 | -3.88% | 2,500 |
| Apr 1, 2026 | 1,550.00 | 1,550.00 | 1,485.00 | 1,545.00 | 1,541.28 | 5.10% | 400 |
| Mar 31, 2026 | 1,535.00 | 1,535.00 | 1,470.00 | 1,470.00 | 1,466.47 | -4.23% | 1,800 |
| Mar 30, 2026 | 1,500.00 | 1,535.00 | 1,450.00 | 1,535.00 | 1,531.31 | 0.66% | 2,300 |
| Mar 27, 2026 | 1,540.00 | 1,620.00 | 1,485.00 | 1,525.00 | 1,521.33 | -1.61% | 2,900 |
| Mar 26, 2026 | 1,500.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,546.27 | 2.99% | 1,000 |
| Mar 25, 2026 | 1,455.00 | 1,580.00 | 1,455.00 | 1,505.00 | 1,501.38 | 4.51% | 9,100 |
| Mar 17, 2026 | 1,415.00 | 1,515.00 | 1,415.00 | 1,440.00 | 1,436.54 | 1.77% | 18,600 |
| Mar 16, 2026 | 1,525.00 | 1,525.00 | 1,415.00 | 1,415.00 | 1,411.60 | -11.84% | 10,500 |
| Mar 13, 2026 | 1,510.00 | 1,650.00 | 1,510.00 | 1,605.00 | 1,601.14 | 4.56% | 4,800 |
| Mar 12, 2026 | 1,565.00 | 1,760.00 | 1,535.00 | 1,535.00 | 1,531.31 | -2.54% | 11,500 |
| Mar 11, 2026 | 1,500.00 | 1,580.00 | 1,455.00 | 1,575.00 | 1,571.21 | 4.65% | 2,400 |
| Mar 10, 2026 | 1,525.00 | 1,525.00 | 1,500.00 | 1,505.00 | 1,501.38 | -1.31% | 7,800 |
| Mar 9, 2026 | 1,680.00 | 1,680.00 | 1,525.00 | 1,525.00 | 1,521.33 | -9.23% | 1,800 |
| Mar 6, 2026 | 1,700.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,675.96 | -1.18% | 11,100 |