Price History - GMTD

Kembali ke Company
Ticker: GMTD
Company: Gowa Makassar Tourism Development Tbk
Date Open High Low Close Volume Value
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
06-May-2025 2,930.00 2,960.00 2,930.00 2,930.00 5,100 0
05-May-2025 2,900.00 2,900.00 2,820.00 2,890.00 800 0
02-May-2025 2,880.00 2,940.00 2,880.00 2,920.00 1,600 0
30-Apr-2025 2,860.00 2,880.00 2,850.00 2,880.00 600 0
29-Apr-2025 2,850.00 2,860.00 2,850.00 2,860.00 700 0
28-Apr-2025 2,800.00 2,890.00 2,800.00 2,870.00 1,100 0
25-Apr-2025 2,810.00 2,880.00 2,810.00 2,860.00 400 0
24-Apr-2025 2,870.00 2,870.00 2,700.00 2,830.00 7,800 0
23-Apr-2025 2,850.00 2,940.00 2,850.00 2,850.00 1,200 0
22-Apr-2025 2,960.00 2,960.00 2,960.00 2,960.00 2,100 0
21-Apr-2025 2,990.00 2,990.00 2,730.00 2,970.00 2,700 0
17-Apr-2025 2,920.00 3,000.00 2,710.00 2,990.00 6,500 0
16-Apr-2025 2,780.00 2,950.00 2,550.00 2,920.00 5,700 0
15-Apr-2025 2,600.00 2,750.00 2,570.00 2,710.00 3,200 0
14-Apr-2025 2,550.00 2,570.00 2,520.00 2,570.00 300 0
11-Apr-2025 2,370.00 2,490.00 2,370.00 2,480.00 1,400 0
10-Apr-2025 2,360.00 2,390.00 2,330.00 2,360.00 3,000 0
09-Apr-2025 2,260.00 2,360.00 2,260.00 2,300.00 500 0
08-Apr-2025 2,260.00 2,260.00 2,260.00 2,260.00 5,500 0
27-Mar-2025 2,320.00 2,490.00 2,300.00 2,400.00 3,000 0
26-Mar-2025 2,340.00 2,340.00 2,310.00 2,330.00 1,600 0
25-Mar-2025 2,280.00 2,340.00 2,280.00 2,340.00 200 0
24-Mar-2025 2,350.00 2,350.00 2,240.00 2,260.00 500 0
21-Mar-2025 2,360.00 2,360.00 2,330.00 2,330.00 400 0
20-Mar-2025 2,370.00 2,370.00 2,290.00 2,310.00 2,500 0
19-Mar-2025 2,410.00 2,410.00 2,250.00 2,370.00 9,400 0
18-Mar-2025 2,730.00 2,730.00 2,400.00 2,490.00 1,600 0
17-Mar-2025 2,750.00 2,800.00 2,700.00 2,760.00 1,200 0
14-Mar-2025 2,780.00 2,780.00 2,750.00 2,750.00 1,100 0
13-Mar-2025 2,720.00 2,940.00 2,700.00 2,830.00 2,100 0
12-Mar-2025 2,800.00 2,820.00 2,790.00 2,790.00 2,100 0
11-Mar-2025 2,700.00 2,700.00 2,700.00 2,700.00 3,200 0
10-Mar-2025 2,990.00 3,090.00 2,920.00 2,920.00 6,100 0
07-Mar-2025 2,890.00 3,300.00 2,890.00 2,890.00 15,600 0
06-Mar-2025 2,880.00 2,960.00 2,810.00 2,890.00 800 0
05-Mar-2025 2,850.00 2,880.00 2,850.00 2,880.00 200 0
04-Mar-2025 2,890.00 2,890.00 2,890.00 2,890.00 1,000 0
03-Mar-2025 2,840.00 2,940.00 2,840.00 2,890.00 400 0
28-Feb-2025 2,530.00 2,970.00 2,530.00 2,840.00 1,800 0
27-Feb-2025 2,950.00 3,070.00 2,950.00 2,950.00 1,000 0
26-Feb-2025 3,060.00 3,090.00 2,700.00 2,950.00 3,500 0
25-Feb-2025 3,220.00 3,220.00 3,000.00 3,050.00 2,100 0
24-Feb-2025 3,150.00 3,180.00 3,090.00 3,120.00 700 0
21-Feb-2025 3,170.00 3,270.00 3,070.00 3,100.00 3,300 0
20-Feb-2025 3,140.00 3,240.00 3,070.00 3,070.00 1,900 0
19-Feb-2025 3,120.00 3,130.00 3,020.00 3,100.00 6,300 0
18-Feb-2025 3,150.00 3,170.00 3,100.00 3,140.00 800 0
17-Feb-2025 3,090.00 3,120.00 3,070.00 3,100.00 3,200 0
14-Feb-2025 3,010.00 3,130.00 3,010.00 3,070.00 1,900 0
13-Feb-2025 3,190.00 3,350.00 3,060.00 3,060.00 3,600 0
12-Feb-2025 3,160.00 3,180.00 3,000.00 3,180.00 4,200 0
11-Feb-2025 3,240.00 3,240.00 3,020.00 3,120.00 2,100 0
10-Feb-2025 3,240.00 3,240.00 3,100.00 3,160.00 3,500 0