Price History - GMTD

Kembali ke Company
Ticker: GMTD
Company: Gowa Makassar Tourism Development Tbk
Date Open High Low Close Volume Value
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
06-Oct-2025 2,160.00 2,190.00 2,080.00 2,100.00 900 0
03-Oct-2025 2,130.00 2,170.00 2,070.00 2,090.00 3,700 0
02-Oct-2025 2,120.00 2,180.00 2,050.00 2,150.00 30,400 0
01-Oct-2025 2,170.00 2,170.00 2,080.00 2,080.00 1,200 0
30-Sep-2025 2,170.00 2,170.00 2,080.00 2,140.00 1,300 0
29-Sep-2025 2,180.00 2,180.00 2,100.00 2,170.00 1,900 0
26-Sep-2025 2,200.00 2,200.00 2,010.00 2,130.00 10,700 0
25-Sep-2025 2,110.00 2,160.00 2,100.00 2,150.00 4,000 0
24-Sep-2025 2,190.00 2,190.00 2,020.00 2,120.00 5,000 0
23-Sep-2025 2,180.00 2,180.00 2,110.00 2,110.00 1,600 0
22-Sep-2025 2,150.00 2,190.00 2,100.00 2,110.00 2,300 0
19-Sep-2025 2,150.00 2,190.00 2,120.00 2,170.00 3,500 0
18-Sep-2025 2,120.00 2,160.00 2,120.00 2,160.00 3,000 0
17-Sep-2025 2,180.00 2,180.00 2,110.00 2,130.00 2,800 0
16-Sep-2025 2,230.00 2,230.00 2,110.00 2,120.00 2,900 0
15-Sep-2025 2,230.00 2,250.00 2,150.00 2,150.00 1,300 0
12-Sep-2025 2,150.00 2,200.00 2,110.00 2,200.00 2,200 0
11-Sep-2025 2,280.00 2,280.00 2,150.00 2,210.00 800 0
10-Sep-2025 2,200.00 2,200.00 2,200.00 2,200.00 700 0
09-Sep-2025 2,190.00 2,190.00 2,100.00 2,190.00 5,800 0
08-Sep-2025 2,190.00 2,230.00 2,190.00 2,230.00 1,800 0
04-Sep-2025 2,260.00 2,260.00 2,260.00 2,260.00 200 0
03-Sep-2025 2,280.00 2,280.00 2,260.00 2,260.00 600 0
02-Sep-2025 2,180.00 2,240.00 2,180.00 2,240.00 1,600 0
01-Sep-2025 2,200.00 2,280.00 2,150.00 2,220.00 3,400 0
29-Aug-2025 2,240.00 2,310.00 2,180.00 2,200.00 9,400 0
28-Aug-2025 2,290.00 2,290.00 2,210.00 2,240.00 10,400 0
27-Aug-2025 2,360.00 2,360.00 2,190.00 2,300.00 3,500 0
26-Aug-2025 2,270.00 2,270.00 2,270.00 2,270.00 0 0
25-Aug-2025 2,270.00 2,270.00 2,200.00 2,270.00 900 0
22-Aug-2025 2,270.00 2,270.00 2,260.00 2,270.00 2,700 0
21-Aug-2025 2,200.00 2,370.00 2,150.00 2,190.00 3,400 0
20-Aug-2025 2,310.00 2,310.00 2,190.00 2,200.00 4,300 0
19-Aug-2025 2,270.00 2,400.00 2,200.00 2,220.00 4,300 0
15-Aug-2025 2,220.00 2,280.00 2,220.00 2,270.00 3,400 0
14-Aug-2025 2,250.00 2,250.00 2,180.00 2,240.00 1,200 0
13-Aug-2025 2,240.00 2,240.00 2,170.00 2,230.00 1,400 0
12-Aug-2025 2,210.00 2,240.00 2,160.00 2,200.00 2,400 0
11-Aug-2025 2,220.00 2,220.00 2,190.00 2,190.00 2,700 0
08-Aug-2025 2,170.00 2,200.00 2,160.00 2,200.00 1,000 0
07-Aug-2025 2,190.00 2,220.00 2,030.00 2,180.00 6,800 0
06-Aug-2025 2,190.00 2,280.00 2,180.00 2,180.00 4,500 0
05-Aug-2025 2,250.00 2,250.00 2,220.00 2,220.00 500 0
04-Aug-2025 2,210.00 2,220.00 2,210.00 2,220.00 1,100 0
01-Aug-2025 2,160.00 2,290.00 2,160.00 2,220.00 2,800 0
31-Jul-2025 2,290.00 2,290.00 2,180.00 2,250.00 1,700 0
30-Jul-2025 2,190.00 2,240.00 2,160.00 2,220.00 2,400 0
29-Jul-2025 2,290.00 2,290.00 2,190.00 2,200.00 8,100 0
28-Jul-2025 2,270.00 2,340.00 2,180.00 2,210.00 7,000 0
25-Jul-2025 2,340.00 2,340.00 2,220.00 2,220.00 2,000 0
24-Jul-2025 2,220.00 2,320.00 2,170.00 2,270.00 13,600 0
23-Jul-2025 2,260.00 2,260.00 2,150.00 2,150.00 1,100 0
22-Jul-2025 2,240.00 2,240.00 2,100.00 2,200.00 4,600 0