Price History - GMTD

Kembali ke Company
Ticker: GMTD
Company: Gowa Makassar Tourism Development Tbk
Date Open High Low Close Volume Value
04-Jul-2024 5,025.00 5,025.00 4,800.00 4,900.00 41,100 0
03-Jul-2024 4,250.00 5,275.00 4,000.00 4,820.00 37,100 0
02-Jul-2024 3,710.00 4,290.00 3,600.00 4,290.00 133,100 0
01-Jul-2024 3,880.00 3,930.00 3,650.00 3,880.00 5,500 0
28-Jun-2024 3,850.00 3,960.00 3,730.00 3,870.00 5,600 0
27-Jun-2024 3,760.00 4,000.00 3,750.00 3,840.00 11,600 0
26-Jun-2024 3,450.00 4,090.00 3,400.00 3,760.00 101,500 0
25-Jun-2024 3,220.00 3,540.00 3,220.00 3,500.00 9,000 0
24-Jun-2024 3,330.00 3,700.00 3,100.00 3,320.00 23,000 0
21-Jun-2024 4,010.00 4,900.00 3,080.00 3,330.00 157,100 0
20-Jun-2024 5,000.00 5,000.00 4,100.00 4,100.00 54,700 0
19-Jun-2024 6,300.00 6,400.00 5,125.00 5,125.00 28,600 0
14-Jun-2024 6,625.00 6,625.00 5,150.00 6,400.00 15,400 0
13-Jun-2024 6,525.00 6,775.00 6,300.00 6,425.00 10,600 0
12-Jun-2024 6,450.00 6,900.00 6,100.00 6,525.00 10,900 0
11-Jun-2024 6,550.00 6,700.00 6,000.00 6,450.00 40,400 0
10-Jun-2024 6,575.00 7,000.00 6,225.00 6,550.00 26,800 0
07-Jun-2024 6,300.00 7,000.00 6,025.00 6,575.00 70,800 0
06-Jun-2024 6,150.00 6,250.00 6,075.00 6,175.00 10,800 0
05-Jun-2024 5,850.00 6,175.00 5,000.00 6,150.00 13,100 0
04-Jun-2024 5,600.00 6,000.00 5,600.00 5,850.00 31,700 0
03-Jun-2024 5,650.00 5,700.00 5,025.00 5,600.00 22,200 0
31-May-2024 4,990.00 5,950.00 4,990.00 5,700.00 57,900 0
30-May-2024 5,000.00 5,000.00 5,000.00 5,000.00 100 0
29-May-2024 5,125.00 5,125.00 5,125.00 5,125.00 600 0
28-May-2024 5,200.00 5,200.00 5,200.00 5,200.00 2,200 0
27-May-2024 4,800.00 4,800.00 4,800.00 4,800.00 2,500 0
22-May-2024 4,630.00 4,630.00 4,630.00 4,630.00 0 0
21-May-2024 4,630.00 4,630.00 4,630.00 4,630.00 0 0
20-May-2024 4,630.00 4,630.00 4,630.00 4,630.00 0 0
17-May-2024 4,630.00 4,630.00 4,630.00 4,630.00 0 0
16-May-2024 4,630.00 4,630.00 4,630.00 4,630.00 0 0
15-May-2024 4,630.00 4,630.00 4,630.00 4,630.00 0 0
14-May-2024 4,630.00 4,630.00 4,630.00 4,630.00 100 0
13-May-2024 4,670.00 4,670.00 4,670.00 4,670.00 0 0
08-May-2024 4,670.00 4,670.00 4,670.00 4,670.00 0 0
07-May-2024 4,670.00 4,670.00 4,670.00 4,670.00 0 0
06-May-2024 4,670.00 4,670.00 4,670.00 4,670.00 0 0
03-May-2024 4,670.00 4,670.00 4,670.00 4,670.00 0 0
02-May-2024 4,670.00 4,670.00 4,670.00 4,670.00 0 0
30-Apr-2024 4,670.00 4,670.00 4,670.00 4,670.00 0 0
29-Apr-2024 4,670.00 4,670.00 4,670.00 4,670.00 0 0
26-Apr-2024 4,700.00 4,700.00 4,670.00 4,670.00 500 0
25-Apr-2024 4,800.00 4,800.00 4,800.00 4,800.00 0 0
24-Apr-2024 4,800.00 4,800.00 4,800.00 4,800.00 0 0
23-Apr-2024 4,800.00 4,800.00 4,800.00 4,800.00 0 0
22-Apr-2024 4,800.00 4,800.00 4,800.00 4,800.00 0 0
19-Apr-2024 4,800.00 4,800.00 4,800.00 4,800.00 0 0
18-Apr-2024 4,800.00 4,800.00 4,800.00 4,800.00 0 0
17-Apr-2024 4,800.00 4,800.00 4,800.00 4,800.00 0 0
16-Apr-2024 4,800.00 4,800.00 4,800.00 4,800.00 5,000 0
05-Apr-2024 4,500.00 4,500.00 4,390.00 4,390.00 11,300 0
04-Apr-2024 4,500.00 4,500.00 4,500.00 4,500.00 0 0
03-Apr-2024 4,500.00 4,500.00 4,500.00 4,500.00 100 0
02-Apr-2024 4,550.00 4,550.00 4,550.00 4,550.00 0 0
01-Apr-2024 4,550.00 4,550.00 4,550.00 4,550.00 0 0
28-Mar-2024 4,550.00 4,550.00 4,550.00 4,550.00 0 0
27-Mar-2024 4,550.00 4,550.00 4,550.00 4,550.00 1,600 0
26-Mar-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
25-Mar-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
22-Mar-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
21-Mar-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
20-Mar-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
19-Mar-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
18-Mar-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
15-Mar-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
14-Mar-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
13-Mar-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
08-Mar-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
07-Mar-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
06-Mar-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
05-Mar-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
04-Mar-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
01-Mar-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
29-Feb-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
28-Feb-2024 4,200.00 4,200.00 4,200.00 4,200.00 0 0
27-Feb-2024 4,200.00 4,200.00 4,200.00 4,200.00 600 0
26-Feb-2024 4,270.00 4,270.00 4,270.00 4,270.00 0 0
23-Feb-2024 4,270.00 4,270.00 4,270.00 4,270.00 0 0
22-Feb-2024 4,270.00 4,270.00 4,270.00 4,270.00 0 0
21-Feb-2024 3,870.00 4,270.00 3,870.00 4,270.00 8,100 0
20-Feb-2024 4,300.00 4,300.00 4,300.00 4,300.00 0 0
19-Feb-2024 4,300.00 4,300.00 4,300.00 4,300.00 0 0
16-Feb-2024 4,300.00 4,300.00 4,300.00 4,300.00 2,300 0
15-Feb-2024 3,970.00 3,970.00 3,970.00 3,970.00 10,100 0
13-Feb-2024 3,630.00 3,630.00 3,630.00 3,630.00 0 0
12-Feb-2024 3,640.00 3,640.00 3,630.00 3,630.00 900 0
07-Feb-2024 3,670.00 3,670.00 3,660.00 3,660.00 2,400 0
06-Feb-2024 3,700.00 3,700.00 3,690.00 3,690.00 12,800 0
05-Feb-2024 3,080.00 3,370.00 3,080.00 3,370.00 21,000 0
02-Feb-2024 3,080.00 3,080.00 3,080.00 3,080.00 13,800 0
01-Feb-2024 3,410.00 3,410.00 3,410.00 3,410.00 200 0
31-Jan-2024 3,780.00 3,780.00 3,780.00 3,780.00 400 0
30-Jan-2024 4,200.00 4,200.00 4,200.00 4,200.00 1,400 0
29-Jan-2024 4,660.00 4,660.00 4,660.00 4,660.00 1,500 0
26-Jan-2024 5,175.00 5,175.00 5,175.00 5,175.00 0 0
25-Jan-2024 5,200.00 5,200.00 5,175.00 5,175.00 21,900 0
24-Jan-2024 5,225.00 5,225.00 5,200.00 5,200.00 9,200 0
23-Jan-2024 4,790.00 4,990.00 4,790.00 4,990.00 24,300 0
22-Jan-2024 4,590.00 4,590.00 4,590.00 4,590.00 9,200 0