Price History - GMTD

Kembali ke Company
Ticker: GMTD
Company: Gowa Makassar Tourism Development Tbk
Date Open High Low Close Volume Value
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
19-Jan-2024 4,400.00 4,400.00 4,400.00 4,400.00 15,900 0
18-Jan-2024 4,140.00 4,150.00 4,140.00 4,150.00 25,700 0
17-Jan-2024 3,610.00 3,790.00 3,610.00 3,790.00 25,500 0
16-Jan-2024 3,300.00 3,490.00 3,300.00 3,490.00 7,600 0
15-Jan-2024 3,100.00 3,190.00 3,100.00 3,190.00 3,600 0
12-Jan-2024 2,860.00 2,900.00 2,860.00 2,900.00 2,500 0
11-Jan-2024 2,750.00 2,830.00 2,750.00 2,830.00 1,500 0
10-Jan-2024 2,680.00 2,700.00 2,680.00 2,700.00 2,500 0
09-Jan-2024 2,650.00 2,660.00 2,650.00 2,660.00 900 0
08-Jan-2024 2,620.00 2,640.00 2,620.00 2,640.00 400 0
05-Jan-2024 2,520.00 2,600.00 2,520.00 2,600.00 8,800 0
04-Jan-2024 2,500.00 2,500.00 2,500.00 2,500.00 1,200 0
03-Jan-2024 2,387.50 2,387.50 2,387.50 2,387.50 9,000 0
02-Jan-2024 2,387.50 2,387.50 2,387.50 2,387.50 0 0
29-Dec-2023 2,387.50 2,387.50 2,387.50 2,387.50 14,000 0
28-Dec-2023 2,382.50 2,382.50 2,382.50 2,382.50 0 0
27-Dec-2023 2,385.00 2,385.00 2,382.50 2,382.50 3,000 0
22-Dec-2023 2,387.50 2,387.50 2,387.50 2,387.50 0 0
21-Dec-2023 2,387.50 2,387.50 2,387.50 2,387.50 0 0
20-Dec-2023 2,387.50 2,387.50 2,387.50 2,387.50 0 0
19-Dec-2023 2,387.50 2,387.50 2,387.50 2,387.50 0 0
18-Dec-2023 2,387.50 2,387.50 2,387.50 2,387.50 0 0
15-Dec-2023 2,387.50 2,387.50 2,387.50 2,387.50 0 0
14-Dec-2023 2,387.50 2,387.50 2,387.50 2,387.50 1,000 0
13-Dec-2023 2,387.50 2,387.50 2,387.50 2,387.50 2,000 0
12-Dec-2023 2,387.50 2,387.50 2,387.50 2,387.50 0 0
11-Dec-2023 2,387.50 2,387.50 2,387.50 2,387.50 1,000 0
08-Dec-2023 2,382.50 2,382.50 2,382.50 2,382.50 2,000 0
07-Dec-2023 2,172.50 2,172.50 2,172.50 2,172.50 0 0
06-Dec-2023 2,172.50 2,172.50 2,172.50 2,172.50 0 0
05-Dec-2023 2,172.50 2,172.50 2,172.50 2,172.50 1,000 0
04-Dec-2023 2,167.50 2,167.50 2,167.50 2,167.50 2,000 0
01-Dec-2023 1,975.00 1,975.00 1,975.00 1,975.00 1,000 0
30-Nov-2023 1,972.50 1,972.50 1,972.50 1,972.50 3,000 0
29-Nov-2023 1,795.00 1,795.00 1,795.00 1,795.00 0 0
28-Nov-2023 1,795.00 1,795.00 1,795.00 1,795.00 2,000 0
27-Nov-2023 1,637.50 1,637.50 1,637.50 1,637.50 1,000 0
24-Nov-2023 1,632.50 1,632.50 1,632.50 1,632.50 1,000 0
23-Nov-2023 1,505.00 1,505.00 1,505.00 1,505.00 0 0
22-Nov-2023 1,505.00 1,505.00 1,505.00 1,505.00 0 0
21-Nov-2023 1,505.00 1,505.00 1,505.00 1,505.00 0 0
20-Nov-2023 1,505.00 1,505.00 1,505.00 1,505.00 0 0
17-Nov-2023 1,505.00 1,505.00 1,505.00 1,505.00 0 0
16-Nov-2023 1,505.00 1,505.00 1,505.00 1,505.00 0 0
15-Nov-2023 1,505.00 1,505.00 1,505.00 1,505.00 0 0
14-Nov-2023 1,505.00 1,505.00 1,505.00 1,505.00 0 0
13-Nov-2023 1,505.00 1,505.00 1,505.00 1,505.00 0 0
10-Nov-2023 1,505.00 1,505.00 1,505.00 1,505.00 0 0
09-Nov-2023 1,505.00 1,505.00 1,505.00 1,505.00 0 0
08-Nov-2023 1,505.00 1,505.00 1,505.00 1,505.00 2,000 0
07-Nov-2023 1,490.00 1,490.00 1,490.00 1,490.00 1,000 0
06-Nov-2023 1,485.00 1,485.00 1,485.00 1,485.00 0 0
03-Nov-2023 1,485.00 1,485.00 1,485.00 1,485.00 0 0