Price History - GMTD

Kembali ke Company
Ticker: GMTD
Company: Gowa Makassar Tourism Development Tbk
Date Open High Low Close Volume Value
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
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