Gowa Makassar Tourism Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 5,650.00 | 5,650.00 | 5,250.00 | 5,450.00 | 5,428.66 | 33,500 |
| 2024-08-08 | 5,425.00 | 6,250.00 | 5,200.00 | 5,425.00 | 5,403.76 | 298,100 |
| 2024-08-07 | 4,840.00 | 5,975.00 | 4,840.00 | 5,525.00 | 5,503.37 | 81,100 |
| 2024-08-06 | 4,780.00 | 5,025.00 | 4,740.00 | 4,850.00 | 4,831.01 | 22,500 |
| 2024-08-05 | 4,780.00 | 4,830.00 | 4,660.00 | 4,750.00 | 4,731.40 | 9,300 |
| 2024-08-02 | 4,740.00 | 5,400.00 | 4,710.00 | 4,780.00 | 4,761.29 | 183,100 |
| 2024-08-01 | 4,710.00 | 4,780.00 | 4,590.00 | 4,710.00 | 4,691.56 | 14,500 |
| 2024-07-31 | 4,700.00 | 4,800.00 | 4,560.00 | 4,740.00 | 4,721.44 | 12,000 |
| 2024-07-30 | 4,640.00 | 4,880.00 | 4,360.00 | 4,700.00 | 4,681.60 | 199,100 |
| 2024-07-29 | 4,710.00 | 4,910.00 | 4,490.00 | 4,590.00 | 4,572.03 | 40,900 |
| 2024-07-26 | 4,900.00 | 4,900.00 | 4,650.00 | 4,720.00 | 4,701.52 | 10,800 |
| 2024-07-25 | 4,830.00 | 5,400.00 | 4,450.00 | 4,820.00 | 4,801.13 | 263,400 |
| 2024-07-24 | 4,800.00 | 4,960.00 | 4,500.00 | 4,830.00 | 4,811.09 | 156,900 |
| 2024-07-23 | 4,680.00 | 5,875.00 | 4,600.00 | 4,760.00 | 4,741.36 | 92,100 |
| 2024-07-22 | 4,820.00 | 5,000.00 | 4,670.00 | 4,780.00 | 4,761.29 | 46,400 |
| 2024-07-19 | 4,710.00 | 5,000.00 | 4,630.00 | 4,820.00 | 4,801.13 | 100,100 |
| 2024-07-18 | 5,150.00 | 5,950.00 | 4,350.00 | 4,710.00 | 4,691.56 | 276,300 |
| 2024-07-17 | 5,150.00 | 5,275.00 | 4,920.00 | 5,150.00 | 5,129.84 | 25,900 |
| 2024-07-16 | 4,950.00 | 5,400.00 | 4,900.00 | 5,150.00 | 5,129.84 | 13,800 |
| 2024-07-15 | 5,075.00 | 5,075.00 | 5,000.00 | 5,050.00 | 5,030.23 | 500 |
| 2024-07-12 | 5,100.00 | 5,100.00 | 4,700.00 | 5,075.00 | 5,055.13 | 68,600 |
| 2024-07-11 | 4,830.00 | 6,000.00 | 4,800.00 | 5,100.00 | 5,080.03 | 280,600 |
| 2024-07-10 | 4,760.00 | 4,840.00 | 4,410.00 | 4,830.00 | 4,811.09 | 2,700 |
| 2024-07-09 | 4,440.00 | 4,900.00 | 4,440.00 | 4,850.00 | 4,831.01 | 2,400 |
| 2024-07-08 | 4,750.00 | 4,950.00 | 4,750.00 | 4,900.00 | 4,880.82 | 1,700 |
| 2024-07-05 | 4,950.00 | 4,950.00 | 4,700.00 | 4,770.00 | 4,751.33 | 16,000 |
| 2024-07-04 | 5,025.00 | 5,025.00 | 4,800.00 | 4,900.00 | 4,880.82 | 41,100 |
| 2024-07-03 | 4,250.00 | 5,275.00 | 4,000.00 | 4,820.00 | 4,801.13 | 37,100 |
| 2024-07-02 | 3,710.00 | 4,290.00 | 3,600.00 | 4,290.00 | 4,273.20 | 133,100 |
| 2024-07-01 | 3,880.00 | 3,930.00 | 3,650.00 | 3,880.00 | 3,864.81 | 5,500 |
| 2024-06-28 | 3,850.00 | 3,960.00 | 3,730.00 | 3,870.00 | 3,854.85 | 5,600 |
| 2024-06-27 | 3,760.00 | 4,000.00 | 3,750.00 | 3,840.00 | 3,824.97 | 11,600 |
| 2024-06-26 | 3,450.00 | 4,090.00 | 3,400.00 | 3,760.00 | 3,742.99 | 101,500 |
| 2024-06-25 | 3,220.00 | 3,540.00 | 3,220.00 | 3,500.00 | 3,484.16 | 9,000 |
| 2024-06-24 | 3,330.00 | 3,700.00 | 3,100.00 | 3,320.00 | 3,304.98 | 23,000 |
| 2024-06-21 | 4,010.00 | 4,900.00 | 3,080.00 | 3,330.00 | 3,314.93 | 157,100 |
| 2024-06-20 | 5,000.00 | 5,000.00 | 4,100.00 | 4,100.00 | 4,081.45 | 54,700 |
| 2024-06-19 | 6,300.00 | 6,400.00 | 5,125.00 | 5,125.00 | 5,101.81 | 28,600 |
| 2024-06-14 | 6,625.00 | 6,625.00 | 5,150.00 | 6,400.00 | 6,371.04 | 15,400 |
| 2024-06-13 | 6,525.00 | 6,775.00 | 6,300.00 | 6,425.00 | 6,395.93 | 10,600 |
| 2024-06-12 | 6,450.00 | 6,900.00 | 6,100.00 | 6,525.00 | 6,495.48 | 10,900 |
| 2024-06-11 | 6,550.00 | 6,700.00 | 6,000.00 | 6,450.00 | 6,420.82 | 40,400 |
| 2024-06-10 | 6,575.00 | 7,000.00 | 6,225.00 | 6,550.00 | 6,520.37 | 26,800 |
| 2024-06-07 | 6,300.00 | 7,000.00 | 6,025.00 | 6,575.00 | 6,545.25 | 70,800 |
| 2024-06-06 | 6,150.00 | 6,250.00 | 6,075.00 | 6,175.00 | 6,147.06 | 10,800 |
| 2024-06-05 | 5,850.00 | 6,175.00 | 5,000.00 | 6,150.00 | 6,122.18 | 13,100 |
| 2024-06-04 | 5,600.00 | 6,000.00 | 5,600.00 | 5,850.00 | 5,823.53 | 31,700 |
| 2024-06-03 | 5,650.00 | 5,700.00 | 5,025.00 | 5,600.00 | 5,574.66 | 22,200 |
| 2024-05-31 | 4,990.00 | 5,950.00 | 4,990.00 | 5,700.00 | 5,674.21 | 57,900 |
| 2024-05-30 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,977.38 | 100 |
| 2024-05-29 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,101.81 | 600 |
| 2024-05-28 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,176.47 | 2,200 |
| 2024-05-27 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,778.28 | 2,500 |
| 2024-05-22 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,609.05 | 0 |
| 2024-05-21 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,609.05 | 0 |
| 2024-05-20 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,609.05 | 0 |
| 2024-05-17 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,609.05 | 0 |
| 2024-05-16 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,609.05 | 0 |
| 2024-05-15 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,609.05 | 0 |
| 2024-05-14 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,609.05 | 100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 4.0400 IDR |
| 2025-06-19 | 3.8000 IDR |
| 2024-06-27 | 2.3000 IDR |
| 2023-05-30 | 3.0000 IDR |
| 2019-03-22 | 20.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.