PT Gowa Makassar Tourism Development Tbk (IDX:GMTD)
Indonesia · Delayed Price · Currency is IDR 1,785.00
+210.00 (13.33%)
May 4, 2026, 4:00 PM WIB
IDX:GMTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,620.00 | 1,625.00 | 1,560.00 | 1,575.00 | 1,575.00 | -2.78% | 4,800 |
| Apr 29, 2026 | 1,650.00 | 1,785.00 | 1,580.00 | 1,620.00 | 1,620.00 | 3.51% | 12,400 |
| Apr 28, 2026 | 1,580.00 | 1,740.00 | 1,530.00 | 1,565.00 | 1,565.00 | -0.95% | 26,200 |
| Apr 27, 2026 | 1,560.00 | 1,825.00 | 1,555.00 | 1,580.00 | 1,580.00 | 1.28% | 11,700 |
| Apr 24, 2026 | 1,685.00 | 1,685.00 | 1,550.00 | 1,560.00 | 1,560.00 | -6.02% | 4,800 |
| Apr 23, 2026 | 1,715.00 | 1,975.00 | 1,655.00 | 1,660.00 | 1,660.00 | -6.48% | 17,000 |
| Apr 22, 2026 | 1,785.00 | 1,790.00 | 1,645.00 | 1,775.00 | 1,775.00 | -0.56% | 12,700 |
| Apr 21, 2026 | 1,660.00 | 1,865.00 | 1,660.00 | 1,785.00 | 1,785.00 | -5.31% | 56,200 |
| Apr 20, 2026 | 1,920.00 | 2,060.00 | 1,880.00 | 1,885.00 | 1,885.00 | -1.05% | 119,100 |
| Apr 17, 2026 | 1,550.00 | 1,905.00 | 1,540.00 | 1,905.00 | 1,905.00 | 24.92% | 128,900 |
| Apr 16, 2026 | 1,565.00 | 1,600.00 | 1,525.00 | 1,525.00 | 1,525.00 | -2.24% | 3,800 |
| Apr 15, 2026 | 1,540.00 | 1,560.00 | 1,490.00 | 1,560.00 | 1,560.00 | 1.30% | 7,300 |
| Apr 14, 2026 | 1,520.00 | 1,570.00 | 1,475.00 | 1,540.00 | 1,540.00 | 1.32% | 3,900 |
| Apr 13, 2026 | 1,565.00 | 1,595.00 | 1,450.00 | 1,520.00 | 1,520.00 | -2.88% | 2,600 |
| Apr 10, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | - | 100 |
| Apr 9, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | - | 2,000 |
| Apr 8, 2026 | 1,555.00 | 1,605.00 | 1,475.00 | 1,565.00 | 1,565.00 | 6.46% | 3,800 |
| Apr 7, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -1.67% | 600 |
| Apr 6, 2026 | 1,485.00 | 1,495.00 | 1,485.00 | 1,495.00 | 1,495.00 | 0.67% | 1,300 |
| Apr 2, 2026 | 1,490.00 | 1,515.00 | 1,480.00 | 1,485.00 | 1,485.00 | -3.88% | 2,500 |
| Apr 1, 2026 | 1,550.00 | 1,550.00 | 1,485.00 | 1,545.00 | 1,545.00 | 5.10% | 400 |
| Mar 31, 2026 | 1,535.00 | 1,535.00 | 1,470.00 | 1,470.00 | 1,470.00 | -4.23% | 1,800 |
| Mar 30, 2026 | 1,500.00 | 1,535.00 | 1,450.00 | 1,535.00 | 1,535.00 | 0.66% | 2,300 |
| Mar 27, 2026 | 1,540.00 | 1,620.00 | 1,485.00 | 1,525.00 | 1,525.00 | -1.61% | 2,900 |
| Mar 26, 2026 | 1,500.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | 2.99% | 1,000 |
| Mar 25, 2026 | 1,455.00 | 1,580.00 | 1,455.00 | 1,505.00 | 1,505.00 | 4.51% | 9,100 |
| Mar 17, 2026 | 1,415.00 | 1,515.00 | 1,415.00 | 1,440.00 | 1,440.00 | 1.77% | 18,600 |
| Mar 16, 2026 | 1,525.00 | 1,525.00 | 1,415.00 | 1,415.00 | 1,415.00 | -11.84% | 10,500 |
| Mar 13, 2026 | 1,510.00 | 1,650.00 | 1,510.00 | 1,605.00 | 1,605.00 | 4.56% | 4,800 |
| Mar 12, 2026 | 1,565.00 | 1,760.00 | 1,535.00 | 1,535.00 | 1,535.00 | -2.54% | 11,500 |
| Mar 11, 2026 | 1,500.00 | 1,580.00 | 1,455.00 | 1,575.00 | 1,575.00 | 4.65% | 2,400 |
| Mar 10, 2026 | 1,525.00 | 1,525.00 | 1,500.00 | 1,505.00 | 1,505.00 | -1.31% | 7,800 |
| Mar 9, 2026 | 1,680.00 | 1,680.00 | 1,525.00 | 1,525.00 | 1,525.00 | -9.23% | 1,800 |
| Mar 6, 2026 | 1,700.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,680.00 | -1.18% | 11,100 |
| Mar 5, 2026 | 1,450.00 | 1,770.00 | 1,415.00 | 1,700.00 | 1,700.00 | 18.47% | 24,900 |
| Mar 4, 2026 | 1,650.00 | 1,650.00 | 1,415.00 | 1,435.00 | 1,435.00 | -13.03% | 23,700 |
| Mar 3, 2026 | 1,810.00 | 1,810.00 | 1,650.00 | 1,650.00 | 1,650.00 | -9.59% | 23,800 |
| Mar 2, 2026 | 2,000.00 | 2,000.00 | 1,700.00 | 1,825.00 | 1,825.00 | -8.75% | 37,800 |
| Feb 27, 2026 | 1,990.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 0.50% | 8,500 |
| Feb 26, 2026 | 2,010.00 | 2,190.00 | 1,990.00 | 1,990.00 | 1,990.00 | -2.45% | 54,700 |
| Feb 25, 2026 | 2,110.00 | 2,110.00 | 2,010.00 | 2,040.00 | 2,040.00 | -1.92% | 29,400 |
| Feb 24, 2026 | 2,150.00 | 2,190.00 | 2,080.00 | 2,080.00 | 2,080.00 | -2.35% | 22,900 |
| Feb 23, 2026 | 2,230.00 | 2,230.00 | 2,120.00 | 2,130.00 | 2,130.00 | -0.93% | 20,500 |
| Feb 20, 2026 | 2,200.00 | 2,200.00 | 2,120.00 | 2,150.00 | 2,150.00 | -2.27% | 28,800 |
| Feb 19, 2026 | 2,180.00 | 2,250.00 | 2,160.00 | 2,200.00 | 2,200.00 | 0.92% | 25,200 |
| Feb 18, 2026 | 2,210.00 | 2,230.00 | 2,130.00 | 2,180.00 | 2,180.00 | -1.36% | 53,400 |
| Feb 13, 2026 | 2,280.00 | 2,290.00 | 2,160.00 | 2,210.00 | 2,210.00 | -3.07% | 62,000 |
| Feb 12, 2026 | 2,680.00 | 2,810.00 | 2,260.00 | 2,280.00 | 2,280.00 | -13.96% | 545,800 |
| Feb 11, 2026 | 2,140.00 | 2,650.00 | 2,140.00 | 2,650.00 | 2,650.00 | 25.00% | 1,041,000 |
| Feb 10, 2026 | 2,160.00 | 2,180.00 | 2,040.00 | 2,120.00 | 2,120.00 | -0.93% | 4,400 |