Price History - GMTD

Kembali ke Company
Ticker: GMTD
Company: Gowa Makassar Tourism Development Tbk
Date Open High Low Close Volume Value
19-May-2026 1,780.00 1,780.00 1,780.00 1,780.00 0 0
18-May-2026 1,795.00 1,795.00 1,625.00 1,780.00 27,600 0
15-May-2026 1,795.00 1,795.00 1,795.00 1,795.00 0 0
14-May-2026 1,795.00 1,795.00 1,795.00 1,795.00 0 0
13-May-2026 1,570.00 1,910.00 1,475.00 1,795.00 25,900 0
12-May-2026 1,560.00 1,580.00 1,520.00 1,570.00 500 0
11-May-2026 1,575.00 1,610.00 1,555.00 1,560.00 14,600 0
08-May-2026 1,645.00 1,710.00 1,600.00 1,610.00 5,200 0
07-May-2026 1,595.00 1,645.00 1,590.00 1,645.00 2,100 0
06-May-2026 1,670.00 1,695.00 1,610.00 1,625.00 13,200 0
05-May-2026 1,785.00 1,785.00 1,620.00 1,680.00 41,300 0
04-May-2026 1,740.00 1,925.00 1,515.00 1,785.00 72,300 0
30-Apr-2026 1,620.00 1,625.00 1,560.00 1,575.00 4,800 0
29-Apr-2026 1,650.00 1,785.00 1,580.00 1,620.00 12,400 0
28-Apr-2026 1,580.00 1,740.00 1,530.00 1,565.00 26,200 0
27-Apr-2026 1,560.00 1,825.00 1,555.00 1,580.00 11,700 0
24-Apr-2026 1,685.00 1,685.00 1,550.00 1,560.00 4,800 0
23-Apr-2026 1,715.00 1,975.00 1,655.00 1,660.00 17,000 0
22-Apr-2026 1,785.00 1,790.00 1,645.00 1,775.00 12,700 0
21-Apr-2026 1,660.00 1,865.00 1,660.00 1,785.00 56,200 0
20-Apr-2026 1,920.00 2,060.00 1,880.00 1,885.00 119,100 0
17-Apr-2026 1,550.00 1,905.00 1,540.00 1,905.00 128,900 0
16-Apr-2026 1,565.00 1,600.00 1,525.00 1,525.00 3,800 0
15-Apr-2026 1,540.00 1,560.00 1,490.00 1,560.00 7,300 0
14-Apr-2026 1,520.00 1,570.00 1,475.00 1,540.00 3,900 0
13-Apr-2026 1,565.00 1,595.00 1,450.00 1,520.00 2,600 0
10-Apr-2026 1,565.00 1,565.00 1,565.00 1,565.00 100 0
09-Apr-2026 1,565.00 1,565.00 1,565.00 1,565.00 2,000 0
08-Apr-2026 1,555.00 1,605.00 1,475.00 1,565.00 3,800 0
07-Apr-2026 1,470.00 1,490.00 1,470.00 1,470.00 900 0
06-Apr-2026 1,485.00 1,495.00 1,485.00 1,495.00 1,300 0
02-Apr-2026 1,490.00 1,515.00 1,480.00 1,485.00 2,500 0
01-Apr-2026 1,550.00 1,550.00 1,485.00 1,545.00 400 0
31-Mar-2026 1,535.00 1,535.00 1,470.00 1,470.00 1,800 0
30-Mar-2026 1,500.00 1,535.00 1,450.00 1,535.00 2,300 0
27-Mar-2026 1,540.00 1,620.00 1,485.00 1,525.00 2,900 0
26-Mar-2026 1,500.00 1,550.00 1,500.00 1,550.00 1,000 0
25-Mar-2026 1,455.00 1,580.00 1,455.00 1,505.00 9,100 0
17-Mar-2026 1,415.00 1,515.00 1,415.00 1,440.00 18,600 0
16-Mar-2026 1,525.00 1,525.00 1,415.00 1,415.00 10,500 0
13-Mar-2026 1,510.00 1,650.00 1,510.00 1,605.00 4,800 0
12-Mar-2026 1,565.00 1,760.00 1,535.00 1,535.00 11,500 0
11-Mar-2026 1,500.00 1,580.00 1,455.00 1,575.00 2,400 0
10-Mar-2026 1,525.00 1,525.00 1,500.00 1,505.00 7,800 0
09-Mar-2026 1,680.00 1,680.00 1,525.00 1,525.00 1,800 0
06-Mar-2026 1,700.00 1,700.00 1,670.00 1,680.00 11,100 0
05-Mar-2026 1,450.00 1,770.00 1,415.00 1,700.00 24,900 0
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