PT Gowa Makassar Tourism Development Tbk (IDX:GMTD)
Indonesia · Delayed Price · Currency is IDR 1,435.00
-45.00 (-3.04%)
Sep 2, 2026, 11:47 AM WIB
IDX:GMTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,385.00 | 1,515.00 | 1,310.00 | 1,480.00 | - | 6.86% | 47,600 |
| 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 |
| Jul 9, 2026 | 1,290.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,300.00 | 1.17% | 5,200 |
| Jul 8, 2026 | 1,375.00 | 1,385.00 | 1,280.00 | 1,285.00 | 1,285.00 | -5.86% | 5,400 |
| Jul 7, 2026 | 1,335.00 | 1,375.00 | 1,300.00 | 1,365.00 | 1,365.00 | 2.63% | 11,100 |
| Jul 6, 2026 | 1,300.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,330.00 | 2.31% | 5,800 |
| Jul 3, 2026 | 1,285.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 1.96% | 2,300 |
| Jul 2, 2026 | 1,275.00 | 1,320.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.39% | 4,900 |
| Jul 1, 2026 | 1,305.00 | 1,305.00 | 1,235.00 | 1,280.00 | 1,280.00 | 0.79% | 5,900 |
| Jun 30, 2026 | 1,275.00 | 1,320.00 | 1,250.00 | 1,270.00 | 1,270.00 | -2.31% | 3,400 |
| Jun 29, 2026 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1.56% | 200 |
| Jun 26, 2026 | 1,330.00 | 1,330.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.54% | 3,700 |
| Jun 25, 2026 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 800 |
| Jun 24, 2026 | 1,265.00 | 1,350.00 | 1,265.00 | 1,300.00 | 1,300.00 | -1.14% | 3,200 |
| Jun 23, 2026 | 1,300.00 | 1,360.00 | 1,250.00 | 1,315.00 | 1,315.00 | 0.38% | 4,000 |
| Jun 22, 2026 | 1,385.00 | 1,415.00 | 1,210.00 | 1,310.00 | 1,310.00 | -5.42% | 11,900 |
| Jun 19, 2026 | 1,390.00 | 1,430.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.36% | 3,800 |