PT Gowa Makassar Tourism Development Tbk(ID:GMTD)
Rp745.00-30.00 (-3.87%)
ID:GMTD
PT Gowa Makassar Tourism Development Tbk historical prices
Rp745.00
At close:-30.00 (-3.87%)
PT Gowa Makassar Tourism Development Tbk (GMTD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 845.00 | 845.00 | 745.00 | 745.00 | 745.00 | -3.87% | 31,100 | 0.79 |
| Nov 10, 2026 | 775.00 | 835.00 | 760.00 | 775.00 | 775.00 | -3.73% | 25,700 | 0.65 |
| Nov 09, 2026 | 805.00 | 900.00 | 770.00 | 770.00 | 770.00 | -4.35% | 35,400 | 0.91 |
| Nov 06, 2026 | 800.00 | 810.00 | 780.00 | 805.00 | 805.00 | -1.23% | 16,300 | 0.42 |
| Nov 05, 2026 | 830.00 | 830.00 | 780.00 | 815.00 | 815.00 | +0.62% | 15,400 | 0.40 |
| Nov 04, 2026 | 805.00 | 840.00 | 785.00 | 810.00 | 810.00 | -3.57% | 34,900 | 0.92 |
| Nov 03, 2026 | 940.00 | 940.00 | 840.00 | 840.00 | 840.00 | -6.67% | 11,400 | 0.30 |
| Nov 02, 2026 | 855.00 | 900.00 | 830.00 | 900.00 | 900.00 | +5.26% | 30,100 | 0.80 |
| Oct 30, 2026 | 820.00 | 860.00 | 810.00 | 855.00 | 855.00 | +4.27% | 18,100 | 0.48 |
| Oct 29, 2026 | 880.00 | 915.00 | 820.00 | 820.00 | 820.00 | -6.82% | 13,500 | 0.36 |
| Oct 28, 2026 | 870.00 | 890.00 | 820.00 | 880.00 | 880.00 | +1.15% | 12,500 | 0.33 |
| Oct 27, 2026 | 875.00 | 900.00 | 810.00 | 870.00 | 870.00 | +1.75% | 19,300 | 0.47 |
| Oct 26, 2026 | 860.00 | 905.00 | 855.00 | 855.00 | 855.00 | -2.84% | 17,500 | 0.42 |
| Oct 23, 2026 | 875.00 | 950.00 | 855.00 | 880.00 | 880.00 | +0.57% | 16,500 | 0.39 |
| Oct 22, 2026 | 850.00 | 945.00 | 850.00 | 875.00 | 875.00 | -1.13% | 29,700 | 0.71 |
| Oct 21, 2026 | 885.00 | 895.00 | 845.00 | 885.00 | 885.00 | -0.56% | 19,200 | 0.44 |
| Oct 20, 2026 | 820.00 | 890.00 | 770.00 | 890.00 | 890.00 | +8.54% | 22,600 | 0.51 |
| Oct 19, 2026 | 845.00 | 880.00 | 790.00 | 820.00 | 820.00 | -2.96% | 31,600 | 0.72 |
| Oct 16, 2026 | 845.00 | 1,050.00 | 845.00 | 845.00 | 845.00 | -14.65% | 60,800 | 1.35 |
| Oct 15, 2026 | 970.00 | 1,100.00 | 965.00 | 990.00 | 990.00 | +3.13% | 63,200 | 1.33 |
| Oct 14, 2026 | 980.00 | 1,000.00 | 950.00 | 960.00 | 960.00 | -2.04% | 18,300 | 0.39 |
| Oct 13, 2026 | 975.00 | 1,005.00 | 975.00 | 980.00 | 980.00 | 0.00% | 19,100 | 0.41 |
| Oct 12, 2026 | 980.00 | 995.00 | 950.00 | 980.00 | 980.00 | 0.00% | 27,400 | 0.59 |
| Oct 09, 2026 | 995.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | -1.51% | 12,800 | 0.28 |
| Oct 08, 2026 | 1,065.00 | 1,070.00 | 980.00 | 995.00 | 995.00 | -6.13% | 49,100 | 1.08 |
| Oct 07, 2026 | 1,170.00 | 1,265.00 | 1,005.00 | 1,060.00 | 1,060.00 | -9.40% | 155,000 | 3.58 |
| Oct 06, 2026 | 1,015.00 | 1,255.00 | 955.00 | 1,170.00 | 1,170.00 | +16.42% | 359,100 | 9.54 |
| Oct 05, 2026 | 1,100.00 | 1,100.00 | 1,000.00 | 1,005.00 | 1,005.00 | -4.29% | 30,800 | 0.83 |
| Oct 02, 2026 | 930.00 | 1,140.00 | 920.00 | 1,050.00 | 1,050.00 | +12.90% | 170,600 | 4.92 |
| Oct 01, 2026 | 980.00 | 1,015.00 | 925.00 | 930.00 | 930.00 | -5.10% | 22,100 | 0.64 |
| Sep 30, 2026 | 1,055.00 | 1,055.00 | 975.00 | 980.00 | 980.00 | -4.39% | 17,300 | 0.51 |
| Sep 29, 2026 | 1,005.00 | 1,040.00 | 910.00 | 1,025.00 | 1,025.00 | -2.38% | 12,300 | 0.36 |
| Sep 28, 2026 | 1,075.00 | 1,125.00 | 1,005.00 | 1,050.00 | 1,050.00 | -5.83% | 39,300 | 1.17 |
| Sep 25, 2026 | 1,155.00 | 1,160.00 | 1,065.00 | 1,115.00 | 1,115.00 | -3.88% | 13,500 | 0.40 |
| Sep 24, 2026 | 1,160.00 | 1,175.00 | 1,155.00 | 1,160.00 | 1,160.00 | 0.00% | 12,700 | 0.38 |
| Sep 23, 2026 | 1,200.00 | 1,215.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.93% | 19,200 | 0.58 |
| Sep 22, 2026 | 1,210.00 | 1,220.00 | 1,185.00 | 1,195.00 | 1,195.00 | -0.83% | 12,600 | 0.38 |
| Sep 21, 2026 | 1,220.00 | 1,250.00 | 1,200.00 | 1,205.00 | 1,205.00 | -1.23% | 21,500 | 0.66 |
| Sep 18, 2026 | 1,245.00 | 1,265.00 | 1,220.00 | 1,220.00 | 1,220.00 | -2.01% | 11,500 | 0.36 |
| Sep 17, 2026 | 1,225.00 | 1,245.00 | 1,205.00 | 1,245.00 | 1,245.00 | +0.81% | 13,900 | 0.43 |
| Sep 16, 2026 | 1,200.00 | 1,300.00 | 1,200.00 | 1,235.00 | 1,235.00 | -0.40% | 30,200 | 0.95 |
| Sep 15, 2026 | 1,465.00 | 1,465.00 | 1,240.00 | 1,240.00 | 1,240.00 | -7.12% | 51,900 | 1.67 |
| Sep 14, 2026 | 1,320.00 | 1,335.00 | 1,265.00 | 1,335.00 | 1,335.00 | +4.30% | 31,500 | 1.01 |
| Sep 11, 2026 | 1,265.00 | 1,305.00 | 1,255.00 | 1,280.00 | 1,280.00 | -0.39% | 15,500 | 0.50 |
| Sep 10, 2026 | 1,315.00 | 1,315.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.39% | 15,800 | 0.51 |
| Sep 09, 2026 | 1,315.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.53% | 32,300 | 1.06 |
| Sep 08, 2026 | 1,415.00 | 1,495.00 | 1,265.00 | 1,310.00 | 1,310.00 | -6.43% | 134,200 | 4.71 |
| Sep 07, 2026 | 1,445.00 | 1,480.00 | 1,380.00 | 1,400.00 | 1,400.00 | -3.11% | 83,400 | 3.01 |
| Sep 04, 2026 | 1,460.00 | 1,510.00 | 1,400.00 | 1,445.00 | 1,445.00 | -1.70% | 76,700 | 2.70 |
| Sep 03, 2026 | 1,480.00 | 1,505.00 | 1,400.00 | 1,470.00 | 1,470.00 | -0.68% | 78,600 | 2.78 |
