Price History - GMTD

Kembali ke Company
Ticker: GMTD
Company: Gowa Makassar Tourism Development Tbk
Date Open High Low Close Volume Value
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
21-Jul-2025 2,240.00 2,250.00 2,150.00 2,190.00 5,100 0
18-Jul-2025 2,220.00 2,380.00 2,220.00 2,230.00 9,700 0
17-Jul-2025 2,270.00 2,360.00 2,220.00 2,290.00 16,800 0
16-Jul-2025 2,340.00 2,920.00 2,150.00 2,270.00 158,400 0
15-Jul-2025 2,130.00 2,440.00 2,130.00 2,340.00 3,400 0
14-Jul-2025 2,570.00 2,570.00 2,460.00 2,470.00 1,800 0
11-Jul-2025 2,550.00 2,590.00 2,450.00 2,570.00 4,600 0
10-Jul-2025 2,500.00 2,590.00 2,460.00 2,520.00 4,700 0
09-Jul-2025 2,500.00 2,500.00 2,500.00 2,500.00 0 0
08-Jul-2025 2,500.00 2,500.00 2,500.00 2,500.00 0 0
07-Jul-2025 2,440.00 2,500.00 2,440.00 2,500.00 800 0
04-Jul-2025 2,440.00 2,440.00 2,440.00 2,440.00 0 0
03-Jul-2025 2,490.00 2,490.00 2,440.00 2,440.00 500 0
02-Jul-2025 2,450.00 2,580.00 2,450.00 2,450.00 1,300 0
01-Jul-2025 2,520.00 2,520.00 2,520.00 2,520.00 0 0
30-Jun-2025 2,440.00 2,520.00 2,440.00 2,520.00 600 0
26-Jun-2025 2,460.00 2,540.00 2,460.00 2,540.00 800 0
25-Jun-2025 2,560.00 2,560.00 2,540.00 2,540.00 200 0
24-Jun-2025 2,510.00 2,560.00 2,450.00 2,560.00 1,400 0
23-Jun-2025 2,440.00 2,570.00 2,440.00 2,510.00 1,900 0
20-Jun-2025 2,500.00 2,500.00 2,450.00 2,490.00 1,800 0
19-Jun-2025 2,500.00 2,500.00 2,440.00 2,440.00 2,700 0
18-Jun-2025 2,560.00 2,760.00 2,510.00 2,510.00 3,200 0
17-Jun-2025 2,580.00 2,610.00 2,440.00 2,560.00 4,100 0
16-Jun-2025 2,580.00 2,650.00 2,540.00 2,540.00 2,600 0
13-Jun-2025 2,560.00 2,770.00 2,530.00 2,580.00 9,100 0
12-Jun-2025 2,470.00 2,490.00 2,470.00 2,490.00 400 0
11-Jun-2025 2,500.00 2,520.00 2,420.00 2,470.00 1,100 0
10-Jun-2025 2,500.00 2,630.00 2,500.00 2,500.00 7,400 0
05-Jun-2025 2,640.00 2,640.00 2,640.00 2,640.00 0 0
04-Jun-2025 2,400.00 2,730.00 2,310.00 2,640.00 10,800 0
03-Jun-2025 2,650.00 2,710.00 2,650.00 2,710.00 1,200 0
02-Jun-2025 2,750.00 2,750.00 2,650.00 2,650.00 4,000 0
28-May-2025 2,750.00 2,750.00 2,750.00 2,750.00 100 0
27-May-2025 2,780.00 2,820.00 2,720.00 2,760.00 5,700 0
26-May-2025 2,830.00 2,830.00 2,830.00 2,830.00 100 0
23-May-2025 2,830.00 2,830.00 2,830.00 2,830.00 100 0
22-May-2025 2,750.00 2,850.00 2,750.00 2,850.00 1,200 0
21-May-2025 2,820.00 2,820.00 2,670.00 2,750.00 3,500 0
20-May-2025 2,890.00 2,890.00 2,600.00 2,720.00 9,200 0
19-May-2025 2,810.00 2,900.00 2,800.00 2,800.00 1,400 0
16-May-2025 2,770.00 2,940.00 2,770.00 2,930.00 900 0
15-May-2025 2,940.00 2,940.00 2,880.00 2,900.00 500 0
14-May-2025 2,880.00 2,890.00 2,860.00 2,880.00 8,300 0
09-May-2025 2,900.00 2,900.00 2,850.00 2,900.00 1,100 0
08-May-2025 2,770.00 3,030.00 2,700.00 2,900.00 3,000 0
07-May-2025 2,930.00 2,930.00 2,930.00 2,930.00 100 0