Skip to main content
PT Gowa Makassar Tourism Development Tbk (IDX:GMTD)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,635.00
+70.00 (4.47%)
Apr 29, 2026, 1:32 PM WIB

IDX:GMTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,580.001,740.001,530.001,570.00--0.63%29,000
Apr 27, 20261,560.001,825.001,555.001,580.001,580.001.28%11,700
Apr 24, 20261,685.001,685.001,550.001,560.001,560.00-6.02%4,800
Apr 23, 20261,715.001,975.001,655.001,660.001,660.00-6.48%17,000
Apr 22, 20261,785.001,790.001,645.001,775.001,775.00-0.56%12,700
Apr 21, 20261,660.001,865.001,660.001,785.001,785.00-5.31%56,200
Apr 20, 20261,920.002,060.001,880.001,885.001,885.00-1.05%119,100
Apr 17, 20261,550.001,905.001,540.001,905.001,905.0024.92%128,900
Apr 16, 20261,565.001,600.001,525.001,525.001,525.00-2.24%3,800
Apr 15, 20261,540.001,560.001,490.001,560.001,560.001.30%7,300
Apr 14, 20261,520.001,570.001,475.001,540.001,540.001.32%3,900
Apr 13, 20261,565.001,595.001,450.001,520.001,520.00-2.88%2,600
Apr 10, 20261,565.001,565.001,565.001,565.001,565.00-100
Apr 9, 20261,565.001,565.001,565.001,565.001,565.00-2,000
Apr 8, 20261,555.001,605.001,475.001,565.001,565.006.46%3,800
Apr 7, 20261,470.001,470.001,470.001,470.001,470.00-1.67%600
Apr 6, 20261,485.001,495.001,485.001,495.001,495.000.67%1,300
Apr 2, 20261,490.001,515.001,480.001,485.001,485.00-3.88%2,500
Apr 1, 20261,550.001,550.001,485.001,545.001,545.005.10%400
Mar 31, 20261,535.001,535.001,470.001,470.001,470.00-4.23%1,800
Mar 30, 20261,500.001,535.001,450.001,535.001,535.000.66%2,300
Mar 27, 20261,540.001,620.001,485.001,525.001,525.00-1.61%2,900
Mar 26, 20261,500.001,550.001,500.001,550.001,550.002.99%1,000
Mar 25, 20261,455.001,580.001,455.001,505.001,505.004.51%9,100
Mar 17, 20261,415.001,515.001,415.001,440.001,440.001.77%18,600
Mar 16, 20261,525.001,525.001,415.001,415.001,415.00-11.84%10,500
Mar 13, 20261,510.001,650.001,510.001,605.001,605.004.56%4,800
Mar 12, 20261,565.001,760.001,535.001,535.001,535.00-2.54%11,500
Mar 11, 20261,500.001,580.001,455.001,575.001,575.004.65%2,400
Mar 10, 20261,525.001,525.001,500.001,505.001,505.00-1.31%7,800
Mar 9, 20261,680.001,680.001,525.001,525.001,525.00-9.23%1,800
Mar 6, 20261,700.001,700.001,670.001,680.001,680.00-1.18%11,100
Mar 5, 20261,450.001,770.001,415.001,700.001,700.0018.47%24,900
Mar 4, 20261,650.001,650.001,415.001,435.001,435.00-13.03%23,700
Mar 3, 20261,810.001,810.001,650.001,650.001,650.00-9.59%23,800
Mar 2, 20262,000.002,000.001,700.001,825.001,825.00-8.75%37,800
Feb 27, 20261,990.002,000.001,980.002,000.002,000.000.50%8,500
Feb 26, 20262,010.002,190.001,990.001,990.001,990.00-2.45%54,700
Feb 25, 20262,110.002,110.002,010.002,040.002,040.00-1.92%29,400
Feb 24, 20262,150.002,190.002,080.002,080.002,080.00-2.35%22,900
Feb 23, 20262,230.002,230.002,120.002,130.002,130.00-0.93%20,500
Feb 20, 20262,200.002,200.002,120.002,150.002,150.00-2.27%28,800
Feb 19, 20262,180.002,250.002,160.002,200.002,200.000.92%25,200
Feb 18, 20262,210.002,230.002,130.002,180.002,180.00-1.36%53,400
Feb 13, 20262,280.002,290.002,160.002,210.002,210.00-3.07%62,000
Feb 12, 20262,680.002,810.002,260.002,280.002,280.00-13.96%545,800
Feb 11, 20262,140.002,650.002,140.002,650.002,650.0025.00%1,041,000
Feb 10, 20262,160.002,180.002,040.002,120.002,120.00-0.93%4,400
Feb 9, 20262,120.002,160.002,050.002,140.002,140.00-0.47%4,100
Feb 6, 20262,130.002,150.002,110.002,150.002,150.000.94%7,500
Feb 5, 20262,180.002,230.002,130.002,130.002,130.00-6.17%5,900
Feb 4, 20262,260.002,270.002,260.002,270.002,270.00-5,300
Feb 3, 20262,290.002,290.002,180.002,270.002,270.00-0.87%4,800
Feb 2, 20262,200.002,290.002,190.002,290.002,290.004.09%1,400
Jan 30, 20262,140.002,490.002,120.002,200.002,200.002.80%8,300
Jan 29, 20262,350.002,350.002,130.002,140.002,140.00-8.94%10,000
Jan 28, 20262,580.002,580.002,350.002,350.002,350.00-9.27%3,000
Jan 27, 20262,410.002,670.002,410.002,590.002,590.003.60%7,900
Jan 26, 20262,530.002,660.002,410.002,500.002,500.00-0.79%11,200
Jan 23, 20262,720.002,720.002,510.002,520.002,520.00-7.01%4,500
Jan 22, 20262,900.002,900.002,650.002,710.002,710.00-2.52%83,300
Jan 21, 20262,400.003,000.002,360.002,780.002,780.0015.35%114,500
Jan 20, 20262,500.002,510.002,400.002,410.002,410.00-3.60%24,600
Jan 19, 20262,570.002,570.002,400.002,500.002,500.00-2.72%11,800
Jan 15, 20262,500.002,590.002,400.002,570.002,570.00-1.53%10,200
Jan 14, 20262,640.002,640.002,610.002,610.002,610.00-1.14%1,200
Jan 13, 20262,640.002,640.002,640.002,640.002,640.00-100
Jan 12, 20262,650.002,730.002,640.002,640.002,640.00-1,900
Jan 9, 20262,790.002,790.002,600.002,640.002,640.00-5.38%17,200
Jan 8, 20262,800.002,800.002,790.002,790.002,790.00-0.71%400
Jan 7, 20262,810.002,820.002,610.002,810.002,810.00-20,600
Jan 6, 20262,970.002,970.002,770.002,810.002,810.00-10,300
Jan 5, 20262,920.003,000.002,760.002,810.002,810.00-3.77%42,000
Jan 2, 20263,340.003,400.002,840.002,920.002,920.00-12.57%362,200
Dec 30, 20253,350.003,400.003,110.003,340.003,340.001.52%116,400
Dec 29, 20253,010.003,390.002,920.003,290.003,290.009.30%128,500
Dec 24, 20252,970.003,200.002,970.003,010.003,010.001.35%19,400
Dec 23, 20252,830.003,200.002,430.002,970.002,970.004.95%150,900
Dec 22, 20252,550.003,000.002,190.002,830.002,830.0010.12%109,000
Dec 19, 20253,000.003,000.002,570.002,570.002,570.00-14.90%115,200
Dec 18, 20252,970.003,300.002,880.003,020.003,020.002.03%223,400
Dec 17, 20252,940.003,500.002,900.002,960.002,960.000.68%350,100
Dec 16, 20252,630.003,000.002,560.002,940.002,940.0011.79%160,200
Dec 15, 20252,140.002,650.002,110.002,630.002,630.0022.90%47,200
Dec 12, 20252,220.002,220.002,140.002,140.002,140.00-1,800
Dec 11, 20252,140.002,180.002,140.002,140.002,140.00-0.93%2,200
Dec 10, 20252,170.002,220.002,070.002,160.002,160.000.93%9,500
Dec 9, 20252,150.002,200.002,110.002,140.002,140.00-3,300
Dec 8, 20252,150.002,180.002,130.002,140.002,140.00-2,000
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