Price History - GMTD

Kembali ke Company
Ticker: GMTD
Company: Gowa Makassar Tourism Development Tbk
Date Open High Low Close Volume Value
04-Mar-2026 1,650.00 1,650.00 1,415.00 1,435.00 23,700 0
03-Mar-2026 1,810.00 1,810.00 1,650.00 1,650.00 23,800 0
02-Mar-2026 2,000.00 2,000.00 1,700.00 1,825.00 37,800 0
27-Feb-2026 1,990.00 2,000.00 1,980.00 2,000.00 8,500 0
26-Feb-2026 2,010.00 2,190.00 1,990.00 1,990.00 54,700 0
25-Feb-2026 2,110.00 2,110.00 2,010.00 2,040.00 29,400 0
24-Feb-2026 2,150.00 2,190.00 2,080.00 2,080.00 22,900 0
23-Feb-2026 2,230.00 2,230.00 2,120.00 2,130.00 19,700 0
20-Feb-2026 2,200.00 2,200.00 2,120.00 2,150.00 28,800 0
19-Feb-2026 2,180.00 2,250.00 2,160.00 2,200.00 25,200 0
18-Feb-2026 2,210.00 2,230.00 2,130.00 2,180.00 53,400 0
13-Feb-2026 2,280.00 2,290.00 2,160.00 2,210.00 62,100 0
12-Feb-2026 2,680.00 2,810.00 2,260.00 2,280.00 545,800 0
11-Feb-2026 2,140.00 2,650.00 2,140.00 2,650.00 1,041,000 0
10-Feb-2026 2,160.00 2,180.00 2,040.00 2,120.00 4,400 0
09-Feb-2026 2,120.00 2,160.00 2,050.00 2,140.00 4,100 0
06-Feb-2026 2,130.00 2,150.00 2,110.00 2,150.00 7,500 0
05-Feb-2026 2,180.00 2,230.00 2,130.00 2,130.00 5,900 0
04-Feb-2026 2,260.00 2,270.00 2,260.00 2,270.00 5,300 0
03-Feb-2026 2,290.00 2,290.00 2,180.00 2,270.00 4,800 0
02-Feb-2026 2,200.00 2,290.00 2,190.00 2,290.00 1,400 0
30-Jan-2026 2,140.00 2,490.00 2,120.00 2,200.00 8,300 0
29-Jan-2026 2,350.00 2,350.00 2,130.00 2,140.00 10,000 0
28-Jan-2026 2,580.00 2,580.00 2,350.00 2,350.00 3,000 0
27-Jan-2026 2,410.00 2,670.00 2,410.00 2,590.00 7,900 0
26-Jan-2026 2,530.00 2,660.00 2,410.00 2,500.00 11,200 0
23-Jan-2026 2,720.00 2,720.00 2,510.00 2,520.00 4,500 0
22-Jan-2026 2,900.00 2,900.00 2,650.00 2,710.00 83,300 0
21-Jan-2026 2,400.00 3,000.00 2,360.00 2,780.00 114,500 0
20-Jan-2026 2,500.00 2,510.00 2,400.00 2,410.00 24,600 0
19-Jan-2026 2,570.00 2,570.00 2,400.00 2,500.00 11,800 0
15-Jan-2026 2,500.00 2,590.00 2,400.00 2,570.00 10,200 0
14-Jan-2026 2,640.00 2,640.00 2,610.00 2,610.00 1,200 0
13-Jan-2026 2,640.00 2,640.00 2,640.00 2,640.00 100 0
12-Jan-2026 2,650.00 2,730.00 2,640.00 2,640.00 1,900 0
09-Jan-2026 2,790.00 2,790.00 2,600.00 2,640.00 17,200 0
08-Jan-2026 2,800.00 2,800.00 2,790.00 2,790.00 400 0
07-Jan-2026 2,810.00 2,820.00 2,610.00 2,810.00 20,600 0
06-Jan-2026 2,970.00 2,970.00 2,770.00 2,810.00 10,300 0
05-Jan-2026 2,920.00 3,000.00 2,760.00 2,810.00 42,000 0
02-Jan-2026 3,340.00 3,400.00 2,840.00 2,920.00 362,200 0
30-Dec-2025 3,350.00 3,400.00 3,110.00 3,340.00 116,400 0
29-Dec-2025 3,010.00 3,390.00 2,920.00 3,290.00 128,500 0
24-Dec-2025 2,970.00 3,200.00 2,970.00 3,010.00 19,400 0
23-Dec-2025 2,830.00 3,200.00 2,430.00 2,970.00 150,900 0
22-Dec-2025 2,550.00 3,000.00 2,190.00 2,830.00 109,000 0
19-Dec-2025 3,000.00 3,000.00 2,570.00 2,570.00 115,200 0
18-Dec-2025 2,970.00 3,300.00 2,880.00 3,020.00 223,400 0
17-Dec-2025 2,940.00 3,500.00 2,900.00 2,960.00 350,100 0
16-Dec-2025 2,630.00 3,000.00 2,560.00 2,940.00 160,200 0
15-Dec-2025 2,140.00 2,650.00 2,110.00 2,630.00 47,200 0
12-Dec-2025 2,220.00 2,220.00 2,140.00 2,140.00 1,800 0
11-Dec-2025 2,140.00 2,180.00 2,140.00 2,140.00 2,200 0
10-Dec-2025 2,170.00 2,220.00 2,070.00 2,160.00 9,500 0
09-Dec-2025 2,150.00 2,200.00 2,110.00 2,140.00 3,300 0
08-Dec-2025 2,150.00 2,180.00 2,130.00 2,140.00 2,000 0
05-Dec-2025 2,180.00 2,180.00 2,110.00 2,140.00 3,000 0
04-Dec-2025 2,260.00 2,300.00 2,110.00 2,170.00 12,600 0
03-Dec-2025 2,250.00 2,370.00 2,210.00 2,250.00 10,600 0
02-Dec-2025 2,340.00 2,410.00 2,220.00 2,320.00 4,700 0
01-Dec-2025 2,340.00 2,340.00 2,310.00 2,310.00 500 0
28-Nov-2025 2,330.00 2,390.00 2,330.00 2,360.00 6,300 0
27-Nov-2025 2,170.00 2,440.00 2,130.00 2,330.00 13,000 0
26-Nov-2025 2,400.00 2,400.00 2,300.00 2,360.00 2,300 0
25-Nov-2025 2,500.00 2,500.00 2,400.00 2,410.00 13,300 0
24-Nov-2025 2,360.00 2,750.00 2,360.00 2,530.00 19,800 0
21-Nov-2025 2,370.00 2,440.00 2,330.00 2,430.00 2,900 0
20-Nov-2025 2,400.00 2,460.00 2,350.00 2,460.00 5,400 0
19-Nov-2025 2,440.00 2,700.00 2,350.00 2,400.00 30,200 0
18-Nov-2025 2,530.00 2,530.00 2,300.00 2,440.00 14,700 0
17-Nov-2025 2,570.00 2,630.00 2,520.00 2,520.00 18,700 0
14-Nov-2025 3,020.00 3,110.00 2,570.00 2,570.00 256,200 0
13-Nov-2025 3,100.00 3,140.00 2,970.00 3,020.00 96,800 0
12-Nov-2025 3,030.00 3,420.00 2,940.00 3,100.00 136,200 0
11-Nov-2025 2,780.00 3,280.00 2,460.00 3,040.00 227,400 0
10-Nov-2025 2,750.00 3,290.00 2,700.00 2,780.00 159,900 0
07-Nov-2025 2,200.00 2,750.00 2,200.00 2,750.00 69,000 0
06-Nov-2025 2,200.00 2,200.00 2,200.00 2,200.00 200 0
05-Nov-2025 2,220.00 2,220.00 2,210.00 2,210.00 300 0
04-Nov-2025 2,230.00 2,260.00 2,200.00 2,230.00 2,900 0
03-Nov-2025 2,140.00 2,260.00 2,050.00 2,230.00 1,800 0
31-Oct-2025 2,130.00 2,130.00 2,130.00 2,130.00 0 0
30-Oct-2025 2,130.00 2,130.00 2,130.00 2,130.00 0 0
29-Oct-2025 2,130.00 2,130.00 2,130.00 2,130.00 600 0
28-Oct-2025 2,130.00 2,150.00 2,000.00 2,130.00 4,500 0
27-Oct-2025 2,160.00 2,160.00 2,070.00 2,070.00 1,000 0
24-Oct-2025 2,040.00 2,200.00 2,040.00 2,070.00 113,500 0
23-Oct-2025 2,040.00 2,080.00 2,040.00 2,040.00 400 0
22-Oct-2025 2,040.00 2,080.00 2,030.00 2,030.00 2,200 0
21-Oct-2025 2,070.00 2,210.00 2,030.00 2,040.00 9,400 0
20-Oct-2025 2,100.00 2,100.00 2,030.00 2,040.00 2,100 0
17-Oct-2025 2,100.00 2,110.00 2,040.00 2,040.00 3,100 0
16-Oct-2025 2,070.00 2,080.00 2,030.00 2,030.00 4,400 0
15-Oct-2025 2,110.00 2,110.00 2,080.00 2,080.00 300 0
14-Oct-2025 2,080.00 2,120.00 2,070.00 2,070.00 10,300 0
13-Oct-2025 2,100.00 2,110.00 2,080.00 2,090.00 800 0
10-Oct-2025 2,120.00 2,120.00 2,080.00 2,090.00 7,800 0
09-Oct-2025 2,080.00 2,090.00 2,080.00 2,090.00 1,100 0
08-Oct-2025 2,080.00 2,120.00 2,080.00 2,120.00 400 0
07-Oct-2025 2,090.00 2,130.00 2,080.00 2,080.00 1,200 0