Price History - GMTD

Kembali ke Company
Ticker: GMTD
Company: Gowa Makassar Tourism Development Tbk
Date Open High Low Close Volume Value
22-Nov-2024 3,480.00 3,550.00 3,200.00 3,440.00 14,700 0
21-Nov-2024 3,540.00 3,590.00 3,460.00 3,540.00 4,300 0
20-Nov-2024 3,800.00 3,800.00 3,500.00 3,540.00 10,300 0
19-Nov-2024 3,990.00 4,060.00 3,470.00 3,530.00 91,700 0
18-Nov-2024 4,080.00 4,130.00 3,980.00 4,050.00 32,700 0
15-Nov-2024 3,970.00 4,090.00 3,920.00 3,990.00 31,600 0
14-Nov-2024 4,230.00 4,230.00 3,800.00 3,980.00 46,400 0
13-Nov-2024 4,030.00 4,280.00 4,000.00 4,130.00 11,200 0
12-Nov-2024 4,060.00 4,390.00 3,880.00 4,140.00 48,500 0
11-Nov-2024 4,010.00 4,180.00 3,900.00 3,970.00 20,600 0
08-Nov-2024 4,140.00 4,390.00 3,860.00 4,000.00 72,200 0
07-Nov-2024 4,200.00 4,200.00 3,980.00 4,040.00 7,800 0
06-Nov-2024 4,810.00 4,900.00 3,870.00 4,100.00 208,400 0
05-Nov-2024 4,800.00 5,000.00 4,680.00 4,800.00 44,300 0
04-Nov-2024 4,670.00 5,000.00 4,670.00 4,800.00 142,900 0
01-Nov-2024 4,650.00 4,850.00 4,420.00 4,670.00 70,200 0
31-Oct-2024 4,270.00 5,000.00 4,270.00 4,670.00 123,100 0
30-Oct-2024 4,200.00 4,400.00 4,050.00 4,260.00 15,700 0
29-Oct-2024 4,000.00 4,400.00 3,890.00 4,200.00 16,200 0
28-Oct-2024 4,040.00 4,040.00 4,040.00 4,040.00 200 0
25-Oct-2024 3,990.00 4,030.00 3,990.00 4,020.00 900 0
24-Oct-2024 4,070.00 4,070.00 3,990.00 3,990.00 3,200 0
23-Oct-2024 4,050.00 4,080.00 3,990.00 3,990.00 9,400 0
22-Oct-2024 4,160.00 4,160.00 4,150.00 4,150.00 1,400 0
21-Oct-2024 4,160.00 4,290.00 4,050.00 4,160.00 5,500 0
18-Oct-2024 3,990.00 4,500.00 3,890.00 4,350.00 29,300 0
17-Oct-2024 3,950.00 3,990.00 3,940.00 3,940.00 2,800 0
16-Oct-2024 4,010.00 4,010.00 3,910.00 3,970.00 1,600 0
15-Oct-2024 3,990.00 4,040.00 3,910.00 3,930.00 5,000 0
14-Oct-2024 3,900.00 4,020.00 3,900.00 3,930.00 9,500 0
11-Oct-2024 4,120.00 4,120.00 3,900.00 3,900.00 10,400 0
10-Oct-2024 4,080.00 4,080.00 3,900.00 4,030.00 1,100 0
09-Oct-2024 4,060.00 4,110.00 3,950.00 4,030.00 2,500 0
08-Oct-2024 4,140.00 4,140.00 3,860.00 4,050.00 4,200 0
07-Oct-2024 4,140.00 4,140.00 3,840.00 4,050.00 1,700 0
04-Oct-2024 4,070.00 4,070.00 4,000.00 4,050.00 5,300 0
03-Oct-2024 4,170.00 4,170.00 4,060.00 4,080.00 4,900 0
02-Oct-2024 4,170.00 4,170.00 4,010.00 4,100.00 9,400 0
01-Oct-2024 4,110.00 4,210.00 4,080.00 4,080.00 5,000 0
30-Sep-2024 4,110.00 4,210.00 4,080.00 4,150.00 7,300 0
27-Sep-2024 4,140.00 4,240.00 4,080.00 4,150.00 17,500 0
26-Sep-2024 4,210.00 4,320.00 4,010.00 4,130.00 13,600 0
25-Sep-2024 4,100.00 4,210.00 4,040.00 4,210.00 7,000 0
24-Sep-2024 4,150.00 4,300.00 3,700.00 4,220.00 25,600 0
23-Sep-2024 4,180.00 4,180.00 4,020.00 4,070.00 7,800 0
20-Sep-2024 4,270.00 4,270.00 4,030.00 4,090.00 5,400 0
19-Sep-2024 4,250.00 4,340.00 4,020.00 4,200.00 6,500 0
18-Sep-2024 4,170.00 4,260.00 4,100.00 4,240.00 3,000 0
17-Sep-2024 4,460.00 4,460.00 4,010.00 4,190.00 6,200 0
13-Sep-2024 4,430.00 4,430.00 4,050.00 4,360.00 6,400 0
12-Sep-2024 4,420.00 4,420.00 4,200.00 4,370.00 5,100 0
11-Sep-2024 4,380.00 4,380.00 4,300.00 4,350.00 3,400 0
10-Sep-2024 4,370.00 4,510.00 4,350.00 4,380.00 4,100 0
09-Sep-2024 4,410.00 4,410.00 4,370.00 4,370.00 2,300 0
06-Sep-2024 4,450.00 4,450.00 4,350.00 4,400.00 5,100 0
05-Sep-2024 4,510.00 4,520.00 4,450.00 4,450.00 3,300 0
04-Sep-2024 4,640.00 4,670.00 4,500.00 4,500.00 21,300 0
03-Sep-2024 4,700.00 4,700.00 4,640.00 4,640.00 5,300 0
02-Sep-2024 4,800.00 4,850.00 4,590.00 4,750.00 46,800 0
30-Aug-2024 4,700.00 5,425.00 4,660.00 5,100.00 24,400 0
29-Aug-2024 4,820.00 4,820.00 4,750.00 4,770.00 6,800 0
28-Aug-2024 4,810.00 4,900.00 4,710.00 4,820.00 7,000 0
27-Aug-2024 4,900.00 4,920.00 4,900.00 4,900.00 4,500 0
26-Aug-2024 4,900.00 5,100.00 4,800.00 4,930.00 6,900 0
23-Aug-2024 4,990.00 4,990.00 4,920.00 4,960.00 7,300 0
22-Aug-2024 5,125.00 5,125.00 4,990.00 4,990.00 6,800 0
21-Aug-2024 5,125.00 5,225.00 5,075.00 5,125.00 11,600 0
20-Aug-2024 5,475.00 5,575.00 5,050.00 5,125.00 113,500 0
19-Aug-2024 5,450.00 5,675.00 5,300.00 5,475.00 19,500 0
16-Aug-2024 5,325.00 5,700.00 5,200.00 5,450.00 51,900 0
15-Aug-2024 5,350.00 5,450.00 5,150.00 5,300.00 35,800 0
14-Aug-2024 5,425.00 5,700.00 5,225.00 5,350.00 53,000 0
13-Aug-2024 5,775.00 5,775.00 4,980.00 5,425.00 257,600 0
12-Aug-2024 5,525.00 5,900.00 5,250.00 5,600.00 36,600 0
09-Aug-2024 5,650.00 5,650.00 5,250.00 5,450.00 33,500 0
08-Aug-2024 5,425.00 6,250.00 5,200.00 5,425.00 298,100 0
07-Aug-2024 4,840.00 5,975.00 4,840.00 5,525.00 81,100 0
06-Aug-2024 4,780.00 5,025.00 4,740.00 4,850.00 22,500 0
05-Aug-2024 4,780.00 4,830.00 4,660.00 4,750.00 9,300 0
02-Aug-2024 4,740.00 5,400.00 4,710.00 4,780.00 183,100 0
01-Aug-2024 4,710.00 4,780.00 4,590.00 4,710.00 14,500 0
31-Jul-2024 4,700.00 4,800.00 4,560.00 4,740.00 12,000 0
30-Jul-2024 4,640.00 4,880.00 4,360.00 4,700.00 199,100 0
29-Jul-2024 4,710.00 4,910.00 4,490.00 4,590.00 40,900 0
26-Jul-2024 4,900.00 4,900.00 4,650.00 4,720.00 10,800 0
25-Jul-2024 4,830.00 5,400.00 4,450.00 4,820.00 263,400 0
24-Jul-2024 4,800.00 4,960.00 4,500.00 4,830.00 156,900 0
23-Jul-2024 4,680.00 5,875.00 4,600.00 4,760.00 92,100 0
22-Jul-2024 4,820.00 5,000.00 4,670.00 4,780.00 46,400 0
19-Jul-2024 4,710.00 5,000.00 4,630.00 4,820.00 100,100 0
18-Jul-2024 5,150.00 5,950.00 4,350.00 4,710.00 276,300 0
17-Jul-2024 5,150.00 5,275.00 4,920.00 5,150.00 25,900 0
16-Jul-2024 4,950.00 5,400.00 4,900.00 5,150.00 13,800 0
15-Jul-2024 5,075.00 5,075.00 5,000.00 5,050.00 500 0
12-Jul-2024 5,100.00 5,100.00 4,700.00 5,075.00 68,600 0
11-Jul-2024 4,830.00 6,000.00 4,800.00 5,100.00 280,600 0
10-Jul-2024 4,760.00 4,840.00 4,410.00 4,830.00 2,700 0
09-Jul-2024 4,440.00 4,900.00 4,440.00 4,850.00 2,400 0
08-Jul-2024 4,750.00 4,950.00 4,750.00 4,900.00 1,700 0
05-Jul-2024 4,950.00 4,950.00 4,700.00 4,770.00 16,000 0