Skip to main content
PT Gowa Makassar Tourism Development Tbk (IDX:GMTD)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,140.00
-30.00 (-1.38%)
At close: Dec 5, 2025

IDX:GMTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,180.002,180.002,110.002,140.002,140.00-1.38%3,000
Dec 4, 20252,260.002,300.002,110.002,170.002,170.00-3.56%12,600
Dec 3, 20252,250.002,370.002,210.002,250.002,250.00-3.02%10,600
Dec 2, 20252,340.002,410.002,220.002,320.002,320.000.43%4,700
Dec 1, 20252,340.002,340.002,310.002,310.002,310.00-2.12%500
Nov 28, 20252,330.002,390.002,330.002,360.002,360.001.29%6,300
Nov 27, 20252,170.002,440.002,130.002,330.002,330.00-1.27%13,000
Nov 26, 20252,400.002,400.002,300.002,360.002,360.00-2.07%2,300
Nov 25, 20252,500.002,500.002,400.002,410.002,410.00-4.74%13,300
Nov 24, 20252,360.002,750.002,360.002,530.002,530.004.12%19,800
Nov 21, 20252,370.002,440.002,330.002,430.002,430.00-1.22%2,900
Nov 20, 20252,400.002,460.002,350.002,460.002,460.002.50%5,400
Nov 19, 20252,440.002,700.002,350.002,400.002,400.00-1.64%30,200
Nov 18, 20252,530.002,530.002,300.002,440.002,440.00-3.17%14,700
Nov 17, 20252,570.002,630.002,520.002,520.002,520.00-1.95%18,700
Nov 14, 20253,020.003,110.002,570.002,570.002,570.00-14.90%256,200
Nov 13, 20253,100.003,140.002,970.003,020.003,020.00-2.58%96,800
Nov 12, 20253,030.003,420.002,940.003,100.003,100.001.97%136,200
Nov 11, 20252,780.003,280.002,460.003,040.003,040.009.35%227,400
Nov 10, 20252,750.003,290.002,700.002,780.002,780.001.09%159,900
Nov 7, 20252,200.002,750.002,200.002,750.002,750.0025.00%69,000
Nov 6, 20252,200.002,200.002,200.002,200.002,200.00-0.45%200
Nov 5, 20252,220.002,220.002,210.002,210.002,210.00-0.90%300
Nov 4, 20252,230.002,260.002,200.002,230.002,230.00-2,900
Nov 3, 20252,140.002,260.002,050.002,230.002,230.004.69%1,800
Oct 29, 20252,130.002,130.002,130.002,130.002,130.00-600
Oct 28, 20252,130.002,150.002,000.002,130.002,130.002.90%4,500
Oct 27, 20252,160.002,160.002,070.002,070.002,070.00-1,000
Oct 24, 20252,040.002,200.002,040.002,070.002,070.001.47%113,500
Oct 23, 20252,040.002,080.002,040.002,040.002,040.000.49%400
Oct 22, 20252,040.002,080.002,030.002,030.002,030.00-0.49%2,200
Oct 21, 20252,070.002,210.002,030.002,040.002,040.00-9,400
Oct 20, 20252,100.002,100.002,030.002,040.002,040.00-2,100
Oct 17, 20252,100.002,110.002,040.002,040.002,040.000.49%3,100
Oct 16, 20252,070.002,080.002,030.002,030.002,030.00-2.40%4,400
Oct 15, 20252,110.002,110.002,080.002,080.002,080.000.48%300
Oct 14, 20252,080.002,120.002,070.002,070.002,070.00-0.96%10,300
Oct 13, 20252,100.002,110.002,080.002,090.002,090.00-800
Oct 10, 20252,120.002,120.002,080.002,090.002,090.00-7,800
Oct 9, 20252,080.002,090.002,080.002,090.002,090.00-1.42%1,100
Oct 8, 20252,080.002,120.002,080.002,120.002,120.001.92%400
Oct 7, 20252,090.002,130.002,080.002,080.002,080.00-0.95%1,200
Oct 6, 20252,160.002,190.002,080.002,100.002,100.000.48%900
Oct 3, 20252,130.002,170.002,070.002,090.002,090.00-2.79%3,700
Oct 2, 20252,120.002,180.002,050.002,150.002,150.003.37%30,400
Oct 1, 20252,170.002,170.002,080.002,080.002,080.00-2.80%1,200
Sep 30, 20252,170.002,170.002,080.002,140.002,140.00-1.38%1,300
Sep 29, 20252,180.002,180.002,100.002,170.002,170.001.88%1,900
Sep 26, 20252,200.002,200.002,010.002,130.002,130.00-0.93%10,700
Sep 25, 20252,110.002,160.002,100.002,150.002,150.001.42%4,000
Sep 24, 20252,190.002,190.002,020.002,120.002,120.000.47%5,000
Sep 23, 20252,180.002,180.002,110.002,110.002,110.00-1,600
Sep 22, 20252,150.002,190.002,100.002,110.002,110.00-2.76%2,300
Sep 19, 20252,150.002,190.002,120.002,170.002,170.000.46%3,500
Sep 18, 20252,120.002,160.002,120.002,160.002,160.001.41%3,000
Sep 17, 20252,180.002,180.002,110.002,130.002,130.000.47%2,800
Sep 16, 20252,230.002,230.002,110.002,120.002,120.00-1.40%2,900
Sep 15, 20252,230.002,250.002,150.002,150.002,150.00-2.27%1,300
Sep 12, 20252,150.002,200.002,110.002,200.002,200.00-0.45%2,200
Sep 11, 20252,280.002,280.002,150.002,210.002,210.000.45%800
Sep 10, 20252,200.002,200.002,200.002,200.002,200.000.46%700
Sep 9, 20252,190.002,190.002,100.002,190.002,190.00-1.79%5,800
Sep 8, 20252,190.002,230.002,190.002,230.002,230.00-1.33%1,800
Sep 4, 20252,260.002,260.002,260.002,260.002,260.00-200
Sep 3, 20252,280.002,280.002,260.002,260.002,260.000.89%600
Sep 2, 20252,180.002,240.002,180.002,240.002,240.000.90%1,600
Sep 1, 20252,200.002,280.002,150.002,220.002,220.000.91%3,400
Aug 29, 20252,240.002,310.002,180.002,200.002,200.00-1.79%9,400
Aug 28, 20252,290.002,290.002,210.002,240.002,240.00-2.61%10,400
Aug 27, 20252,360.002,360.002,190.002,300.002,300.001.32%3,500
Aug 25, 20252,270.002,270.002,200.002,270.002,270.00-900
Aug 22, 20252,270.002,270.002,260.002,270.002,270.003.65%2,700
Aug 21, 20252,200.002,370.002,150.002,190.002,190.00-0.45%3,400
Aug 20, 20252,310.002,310.002,190.002,200.002,200.00-0.90%4,300
Aug 19, 20252,270.002,400.002,200.002,220.002,220.00-2.20%4,300
Aug 15, 20252,220.002,280.002,220.002,270.002,270.001.34%3,400
Aug 14, 20252,250.002,250.002,180.002,240.002,240.000.45%1,200
Aug 13, 20252,240.002,240.002,170.002,230.002,230.001.36%1,400
Aug 12, 20252,210.002,240.002,160.002,200.002,200.000.46%2,400
Aug 11, 20252,220.002,220.002,190.002,190.002,190.00-0.45%2,700
Aug 8, 20252,170.002,200.002,160.002,200.002,200.000.92%1,000
Aug 7, 20252,190.002,220.002,030.002,180.002,180.00-6,800
Aug 6, 20252,190.002,280.002,180.002,180.002,180.00-1.80%4,500
Aug 5, 20252,250.002,250.002,220.002,220.002,220.00-500
Aug 4, 20252,210.002,220.002,210.002,220.002,220.00-1,100
Aug 1, 20252,160.002,290.002,160.002,220.002,220.00-1.33%2,800
Jul 31, 20252,290.002,290.002,180.002,250.002,250.001.35%1,700
Jul 30, 20252,190.002,240.002,160.002,220.002,220.000.91%2,400
Jul 29, 20252,290.002,290.002,190.002,200.002,200.00-0.45%8,100
Jul 28, 20252,270.002,340.002,180.002,210.002,210.00-0.45%7,000
Jul 25, 20252,340.002,340.002,220.002,220.002,220.00-2.20%2,000
Jul 24, 20252,220.002,320.002,170.002,270.002,270.005.58%13,600
Jul 23, 20252,260.002,260.002,150.002,150.002,150.00-2.27%1,100
Jul 22, 20252,240.002,240.002,100.002,200.002,200.000.46%4,600
Jul 21, 20252,240.002,250.002,150.002,190.002,190.00-1.79%5,100
Jul 18, 20252,220.002,380.002,220.002,230.002,230.00-2.62%9,700
Jul 17, 20252,270.002,360.002,220.002,290.002,290.000.88%16,800
Jul 16, 20252,340.002,920.002,150.002,270.002,270.00-2.99%158,400
Jul 15, 20252,130.002,440.002,130.002,340.002,340.00-5.26%3,400
Jul 14, 20252,570.002,570.002,460.002,470.002,470.00-3.89%1,800