Price History - GMTD

Kembali ke Company
Ticker: GMTD
Company: Gowa Makassar Tourism Development Tbk
Date Open High Low Close Volume Value
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
07-Feb-2025 3,260.00 3,290.00 3,200.00 3,200.00 900 0
06-Feb-2025 3,210.00 3,330.00 3,210.00 3,330.00 3,100 0
05-Feb-2025 3,330.00 3,360.00 3,260.00 3,280.00 4,100 0
04-Feb-2025 3,300.00 3,340.00 3,250.00 3,330.00 2,300 0
03-Feb-2025 3,370.00 3,370.00 3,240.00 3,300.00 3,600 0
31-Jan-2025 3,310.00 3,360.00 3,230.00 3,320.00 4,400 0
30-Jan-2025 3,450.00 3,450.00 3,170.00 3,300.00 6,900 0
24-Jan-2025 3,420.00 3,450.00 3,320.00 3,380.00 4,700 0
23-Jan-2025 3,390.00 3,500.00 3,390.00 3,420.00 2,900 0
22-Jan-2025 3,410.00 3,500.00 3,390.00 3,420.00 10,800 0
21-Jan-2025 3,400.00 3,430.00 3,300.00 3,410.00 6,200 0
20-Jan-2025 3,460.00 3,460.00 3,370.00 3,400.00 8,500 0
17-Jan-2025 3,510.00 3,560.00 3,390.00 3,460.00 8,800 0
16-Jan-2025 3,500.00 3,550.00 3,450.00 3,530.00 7,500 0
15-Jan-2025 3,480.00 3,560.00 3,480.00 3,520.00 7,300 0
14-Jan-2025 3,570.00 3,610.00 3,500.00 3,550.00 25,600 0
13-Jan-2025 3,850.00 3,990.00 3,530.00 3,700.00 58,100 0
10-Jan-2025 4,980.00 5,750.00 3,500.00 3,850.00 357,300 0
09-Jan-2025 4,530.00 4,760.00 4,520.00 4,660.00 20,100 0
08-Jan-2025 4,570.00 5,000.00 4,520.00 4,630.00 30,400 0
07-Jan-2025 4,410.00 4,750.00 4,410.00 4,660.00 177,300 0
06-Jan-2025 4,660.00 5,000.00 4,490.00 4,560.00 27,200 0
03-Jan-2025 4,630.00 4,660.00 4,410.00 4,650.00 182,600 0
02-Jan-2025 4,680.00 4,680.00 4,320.00 4,630.00 18,000 0
30-Dec-2024 4,780.00 4,780.00 4,560.00 4,680.00 173,900 0
27-Dec-2024 4,700.00 4,780.00 4,680.00 4,680.00 9,000 0
24-Dec-2024 4,700.00 4,700.00 4,520.00 4,620.00 166,400 0
23-Dec-2024 4,800.00 4,800.00 4,510.00 4,670.00 12,000 0
20-Dec-2024 4,590.00 4,670.00 4,510.00 4,650.00 6,500 0
19-Dec-2024 4,790.00 4,790.00 3,900.00 4,650.00 218,700 0
18-Dec-2024 4,760.00 4,800.00 4,400.00 4,680.00 169,300 0
17-Dec-2024 4,440.00 4,800.00 4,250.00 4,540.00 12,900 0
16-Dec-2024 4,140.00 5,025.00 3,870.00 4,430.00 146,700 0
13-Dec-2024 4,100.00 4,290.00 3,810.00 4,020.00 183,900 0
12-Dec-2024 4,050.00 4,350.00 3,910.00 4,220.00 108,100 0
11-Dec-2024 4,240.00 4,240.00 3,810.00 4,050.00 100,600 0
10-Dec-2024 4,070.00 4,400.00 3,990.00 4,150.00 39,700 0
09-Dec-2024 3,920.00 4,250.00 3,870.00 4,070.00 62,600 0
06-Dec-2024 3,510.00 4,370.00 3,500.00 4,300.00 89,100 0
05-Dec-2024 3,600.00 3,870.00 3,530.00 3,610.00 103,300 0
04-Dec-2024 3,680.00 3,790.00 3,500.00 3,740.00 19,100 0
03-Dec-2024 3,340.00 3,880.00 3,270.00 3,690.00 50,100 0
02-Dec-2024 3,300.00 3,490.00 3,100.00 3,450.00 13,100 0
29-Nov-2024 3,250.00 3,700.00 3,250.00 3,300.00 43,400 0
28-Nov-2024 3,400.00 3,480.00 3,210.00 3,300.00 13,300 0
26-Nov-2024 3,430.00 3,430.00 3,310.00 3,400.00 1,500 0
25-Nov-2024 3,440.00 3,500.00 3,400.00 3,450.00 1,500 0