PT Gowa Makassar Tourism Development Tbk (IDX:GMTD)
Indonesia · Delayed Price · Currency is IDR 855.00
+35.00 (4.27%)
Oct 30, 2026, 4:00 PM WIB
IDX:GMTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 820.00 | 860.00 | 810.00 | 855.00 | 855.00 | 4.27% | 18,100 |
| Oct 29, 2026 | 880.00 | 915.00 | 820.00 | 820.00 | 820.00 | -6.82% | 13,500 |
| Oct 28, 2026 | 870.00 | 890.00 | 820.00 | 880.00 | 880.00 | 1.15% | 12,500 |
| Oct 27, 2026 | 875.00 | 900.00 | 810.00 | 870.00 | 870.00 | 1.75% | 19,300 |
| Oct 26, 2026 | 860.00 | 905.00 | 855.00 | 855.00 | 855.00 | -2.84% | 17,500 |
| Oct 23, 2026 | 875.00 | 950.00 | 855.00 | 880.00 | 880.00 | 0.57% | 16,500 |
| Oct 22, 2026 | 850.00 | 945.00 | 850.00 | 875.00 | 875.00 | -1.13% | 29,700 |
| Oct 21, 2026 | 885.00 | 895.00 | 845.00 | 885.00 | 885.00 | -0.56% | 19,200 |
| Oct 20, 2026 | 820.00 | 890.00 | 770.00 | 890.00 | 890.00 | 8.54% | 22,600 |
| Oct 19, 2026 | 845.00 | 880.00 | 790.00 | 820.00 | 820.00 | -2.96% | 31,600 |
| Oct 16, 2026 | 845.00 | 1,050.00 | 845.00 | 845.00 | 845.00 | -14.65% | 60,800 |
| Oct 15, 2026 | 970.00 | 1,100.00 | 965.00 | 990.00 | 990.00 | 3.13% | 63,200 |
| Oct 14, 2026 | 980.00 | 1,000.00 | 950.00 | 960.00 | 960.00 | -2.04% | 18,300 |
| Oct 13, 2026 | 975.00 | 1,005.00 | 975.00 | 980.00 | 980.00 | - | 19,100 |
| Oct 12, 2026 | 980.00 | 995.00 | 950.00 | 980.00 | 980.00 | - | 27,400 |
| Oct 9, 2026 | 995.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | -1.51% | 12,800 |
| Oct 8, 2026 | 1,065.00 | 1,070.00 | 980.00 | 995.00 | 995.00 | -6.13% | 49,100 |
| Oct 7, 2026 | 1,170.00 | 1,265.00 | 1,005.00 | 1,060.00 | 1,060.00 | -9.40% | 155,000 |
| Oct 6, 2026 | 1,015.00 | 1,255.00 | 955.00 | 1,170.00 | 1,170.00 | 16.42% | 359,100 |
| Oct 5, 2026 | 1,100.00 | 1,100.00 | 1,000.00 | 1,005.00 | 1,005.00 | -4.29% | 30,800 |
| Oct 2, 2026 | 930.00 | 1,140.00 | 920.00 | 1,050.00 | 1,050.00 | 12.90% | 170,600 |
| Oct 1, 2026 | 980.00 | 1,015.00 | 925.00 | 930.00 | 930.00 | -5.10% | 22,100 |
| Sep 30, 2026 | 1,055.00 | 1,055.00 | 975.00 | 980.00 | 980.00 | -4.39% | 17,300 |
| Sep 29, 2026 | 1,005.00 | 1,040.00 | 910.00 | 1,025.00 | 1,025.00 | -2.38% | 12,300 |
| Sep 28, 2026 | 1,075.00 | 1,125.00 | 1,005.00 | 1,050.00 | 1,050.00 | -5.83% | 39,300 |
| Sep 25, 2026 | 1,155.00 | 1,160.00 | 1,065.00 | 1,115.00 | 1,115.00 | -3.88% | 13,500 |
| Sep 24, 2026 | 1,160.00 | 1,175.00 | 1,155.00 | 1,160.00 | 1,160.00 | - | 12,700 |
| Sep 23, 2026 | 1,200.00 | 1,215.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.93% | 19,200 |
| Sep 22, 2026 | 1,210.00 | 1,220.00 | 1,185.00 | 1,195.00 | 1,195.00 | -0.83% | 12,600 |
| 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 |