PT Gowa Makassar Tourism Development Tbk (IDX:GMTD)
Indonesia · Delayed Price · Currency is IDR 1,185.00
-20.00 (-1.66%)
Sep 22, 2026, 3:05 PM WIB
IDX:GMTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,210.00 | 1,220.00 | 1,190.00 | 1,195.00 | - | -0.83% | 4,100 |
| Sep 21, 2026 | 1,220.00 | 1,250.00 | 1,200.00 | 1,205.00 | 1,205.00 | -1.23% | 21,500 |
| Sep 18, 2026 | 1,245.00 | 1,265.00 | 1,220.00 | 1,220.00 | 1,220.00 | -2.01% | 11,500 |
| Sep 17, 2026 | 1,225.00 | 1,245.00 | 1,205.00 | 1,245.00 | 1,245.00 | 0.81% | 13,900 |
| Sep 16, 2026 | 1,200.00 | 1,300.00 | 1,200.00 | 1,235.00 | 1,235.00 | -0.40% | 30,200 |
| Sep 15, 2026 | 1,465.00 | 1,465.00 | 1,240.00 | 1,240.00 | 1,240.00 | -7.12% | 51,900 |
| Sep 14, 2026 | 1,320.00 | 1,335.00 | 1,265.00 | 1,335.00 | 1,335.00 | 4.30% | 31,500 |
| Sep 11, 2026 | 1,265.00 | 1,305.00 | 1,255.00 | 1,280.00 | 1,280.00 | -0.39% | 15,500 |
| Sep 10, 2026 | 1,315.00 | 1,315.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.39% | 15,800 |
| Sep 9, 2026 | 1,315.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.53% | 32,300 |
| Sep 8, 2026 | 1,415.00 | 1,495.00 | 1,265.00 | 1,310.00 | 1,310.00 | -6.43% | 134,200 |
| Sep 7, 2026 | 1,445.00 | 1,480.00 | 1,380.00 | 1,400.00 | 1,400.00 | -3.11% | 83,400 |
| Sep 4, 2026 | 1,460.00 | 1,510.00 | 1,400.00 | 1,445.00 | 1,445.00 | -1.70% | 76,700 |
| Sep 3, 2026 | 1,480.00 | 1,505.00 | 1,400.00 | 1,470.00 | 1,470.00 | -0.68% | 78,600 |
| Sep 2, 2026 | 1,445.00 | 1,515.00 | 1,430.00 | 1,480.00 | 1,480.00 | - | 85,000 |
| Sep 1, 2026 | 1,385.00 | 1,515.00 | 1,310.00 | 1,480.00 | 1,480.00 | 6.86% | 46,400 |
| Aug 31, 2026 | 1,400.00 | 1,500.00 | 1,290.00 | 1,385.00 | 1,385.00 | -1.77% | 113,600 |
| Aug 28, 2026 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | - | 31,600 |
| Aug 27, 2026 | 1,340.00 | 1,410.00 | 1,340.00 | 1,410.00 | 1,410.00 | - | 13,100 |
| Aug 26, 2026 | 1,420.00 | 1,420.00 | 1,380.00 | 1,410.00 | 1,410.00 | -0.70% | 14,500 |
| Aug 24, 2026 | 1,240.00 | 1,470.00 | 1,235.00 | 1,420.00 | 1,420.00 | 14.52% | 75,500 |
| Aug 21, 2026 | 1,260.00 | 1,270.00 | 1,225.00 | 1,240.00 | 1,240.00 | - | 9,300 |
| Aug 20, 2026 | 1,255.00 | 1,285.00 | 1,220.00 | 1,240.00 | 1,240.00 | -1.20% | 15,600 |
| Aug 19, 2026 | 1,270.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,255.00 | -1.95% | 1,900 |
| Aug 18, 2026 | 1,265.00 | 1,300.00 | 1,265.00 | 1,280.00 | 1,280.00 | -0.78% | 1,400 |
| Aug 14, 2026 | 1,275.00 | 1,300.00 | 1,260.00 | 1,290.00 | 1,290.00 | 2.79% | 1,500 |
| Aug 13, 2026 | 1,255.00 | 1,265.00 | 1,220.00 | 1,255.00 | 1,255.00 | -0.40% | 12,200 |
| Aug 12, 2026 | 1,255.00 | 1,305.00 | 1,250.00 | 1,260.00 | 1,260.00 | -1.18% | 9,500 |
| Aug 11, 2026 | 1,295.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,275.00 | -1.54% | 2,500 |
| Aug 10, 2026 | 1,305.00 | 1,305.00 | 1,270.00 | 1,295.00 | 1,295.00 | 0.78% | 6,300 |
| Aug 7, 2026 | 1,240.00 | 1,305.00 | 1,240.00 | 1,285.00 | 1,285.00 | - | 2,600 |
| Aug 6, 2026 | 1,280.00 | 1,285.00 | 1,265.00 | 1,285.00 | 1,285.00 | -0.77% | 7,700 |
| Aug 5, 2026 | 1,275.00 | 1,310.00 | 1,275.00 | 1,295.00 | 1,295.00 | -1.52% | 2,900 |
| Aug 4, 2026 | 1,285.00 | 1,340.00 | 1,265.00 | 1,315.00 | 1,315.00 | 2.73% | 3,900 |
| Aug 3, 2026 | 1,280.00 | 1,285.00 | 1,260.00 | 1,280.00 | 1,280.00 | - | 16,600 |
| Jul 31, 2026 | 1,330.00 | 1,330.00 | 1,275.00 | 1,280.00 | 1,280.00 | -3.76% | 34,000 |
| Jul 30, 2026 | 1,495.00 | 1,525.00 | 1,310.00 | 1,330.00 | 1,330.00 | -6.01% | 217,100 |
| Jul 29, 2026 | 1,395.00 | 1,500.00 | 1,315.00 | 1,415.00 | 1,415.00 | 1.07% | 53,400 |
| Jul 28, 2026 | 1,265.00 | 1,450.00 | 1,235.00 | 1,400.00 | 1,400.00 | 12.90% | 56,500 |
| Jul 27, 2026 | 1,285.00 | 1,380.00 | 1,220.00 | 1,240.00 | 1,240.00 | -3.50% | 21,100 |
| Jul 24, 2026 | 1,395.00 | 1,550.00 | 1,270.00 | 1,285.00 | 1,285.00 | 2.39% | 150,800 |
| Jul 23, 2026 | 1,240.00 | 1,260.00 | 1,220.00 | 1,255.00 | 1,255.00 | 0.80% | 30,300 |
| Jul 22, 2026 | 1,255.00 | 1,255.00 | 1,225.00 | 1,245.00 | 1,245.00 | -0.40% | 11,200 |
| Jul 21, 2026 | 1,255.00 | 1,400.00 | 1,210.00 | 1,250.00 | 1,250.00 | 2.46% | 131,700 |
| Jul 20, 2026 | 1,325.00 | 1,660.00 | 1,220.00 | 1,220.00 | 1,220.00 | -8.27% | 214,800 |
| Jul 17, 2026 | 1,325.00 | 1,370.00 | 1,255.00 | 1,330.00 | 1,330.00 | 1.14% | 8,600 |
| Jul 16, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | - | 700 |
| Jul 15, 2026 | 1,340.00 | 1,340.00 | 1,305.00 | 1,315.00 | 1,315.00 | -2.59% | 5,600 |
| Jul 13, 2026 | 1,355.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | 3.45% | 1,200 |
| Jul 10, 2026 | 1,295.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.38% | 8,100 |