Gowa Makassar Tourism Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,638.92 | 1,500 |
| 2024-01-26 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 5,151.59 | 0 |
| 2024-01-25 | 5,200.00 | 5,200.00 | 5,175.00 | 5,175.00 | 5,151.59 | 21,900 |
| 2024-01-24 | 5,225.00 | 5,225.00 | 5,200.00 | 5,200.00 | 5,176.47 | 9,200 |
| 2024-01-23 | 4,790.00 | 4,990.00 | 4,790.00 | 4,990.00 | 4,967.42 | 24,300 |
| 2024-01-22 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 4,569.23 | 9,200 |
| 2024-01-19 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,380.09 | 15,900 |
| 2024-01-18 | 4,140.00 | 4,150.00 | 4,140.00 | 4,150.00 | 4,131.22 | 25,700 |
| 2024-01-17 | 3,610.00 | 3,790.00 | 3,610.00 | 3,790.00 | 3,772.85 | 25,500 |
| 2024-01-16 | 3,300.00 | 3,490.00 | 3,300.00 | 3,490.00 | 3,474.21 | 7,600 |
| 2024-01-15 | 3,100.00 | 3,190.00 | 3,100.00 | 3,190.00 | 3,175.57 | 3,600 |
| 2024-01-12 | 2,860.00 | 2,900.00 | 2,860.00 | 2,900.00 | 2,886.88 | 2,500 |
| 2024-01-11 | 2,750.00 | 2,830.00 | 2,750.00 | 2,830.00 | 2,817.20 | 1,500 |
| 2024-01-10 | 2,680.00 | 2,700.00 | 2,680.00 | 2,700.00 | 2,687.78 | 2,500 |
| 2024-01-09 | 2,650.00 | 2,660.00 | 2,650.00 | 2,660.00 | 2,647.97 | 900 |
| 2024-01-08 | 2,620.00 | 2,640.00 | 2,620.00 | 2,640.00 | 2,628.06 | 400 |
| 2024-01-05 | 2,520.00 | 2,600.00 | 2,520.00 | 2,600.00 | 2,588.24 | 8,800 |
| 2024-01-04 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,488.69 | 1,200 |
| 2024-01-03 | 23,875.00 | 23,875.00 | 23,875.00 | 23,875.00 | 2,376.70 | 9,000 |
| 2024-01-02 | 23,875.00 | 23,875.00 | 23,875.00 | 23,875.00 | 2,376.70 | 0 |
| 2023-12-29 | 23,875.00 | 23,875.00 | 23,875.00 | 23,875.00 | 2,376.70 | 14,000 |
| 2023-12-28 | 23,825.00 | 23,825.00 | 23,825.00 | 23,825.00 | 2,371.72 | 0 |
| 2023-12-27 | 23,850.00 | 23,850.00 | 23,825.00 | 23,825.00 | 2,371.72 | 3,000 |
| 2023-12-22 | 23,875.00 | 23,875.00 | 23,875.00 | 23,875.00 | 2,376.70 | 0 |
| 2023-12-21 | 23,875.00 | 23,875.00 | 23,875.00 | 23,875.00 | 2,376.70 | 0 |
| 2023-12-20 | 23,875.00 | 23,875.00 | 23,875.00 | 23,875.00 | 2,376.70 | 0 |
| 2023-12-19 | 23,875.00 | 23,875.00 | 23,875.00 | 23,875.00 | 2,376.70 | 0 |
| 2023-12-18 | 23,875.00 | 23,875.00 | 23,875.00 | 23,875.00 | 2,376.70 | 0 |
| 2023-12-15 | 23,875.00 | 23,875.00 | 23,875.00 | 23,875.00 | 2,376.70 | 0 |
| 2023-12-14 | 23,875.00 | 23,875.00 | 23,875.00 | 23,875.00 | 2,376.70 | 1,000 |
| 2023-12-13 | 23,875.00 | 23,875.00 | 23,875.00 | 23,875.00 | 2,376.70 | 2,000 |
| 2023-12-12 | 23,875.00 | 23,875.00 | 23,875.00 | 23,875.00 | 2,376.70 | 0 |
| 2023-12-11 | 23,875.00 | 23,875.00 | 23,875.00 | 23,875.00 | 2,376.70 | 1,000 |
| 2023-12-08 | 23,825.00 | 23,825.00 | 23,825.00 | 23,825.00 | 2,371.72 | 2,000 |
| 2023-12-07 | 21,725.00 | 21,725.00 | 21,725.00 | 21,725.00 | 2,162.67 | 0 |
| 2023-12-06 | 21,725.00 | 21,725.00 | 21,725.00 | 21,725.00 | 2,162.67 | 0 |
| 2023-12-05 | 21,725.00 | 21,725.00 | 21,725.00 | 21,725.00 | 2,162.67 | 1,000 |
| 2023-12-04 | 21,675.00 | 21,675.00 | 21,675.00 | 21,675.00 | 2,157.69 | 2,000 |
| 2023-12-01 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 1,966.06 | 1,000 |
| 2023-11-30 | 19,725.00 | 19,725.00 | 19,725.00 | 19,725.00 | 1,963.58 | 3,000 |
| 2023-11-29 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 1,786.88 | 0 |
| 2023-11-28 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 1,786.88 | 2,000 |
| 2023-11-27 | 16,375.00 | 16,375.00 | 16,375.00 | 16,375.00 | 1,630.09 | 1,000 |
| 2023-11-24 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 1,625.11 | 1,000 |
| 2023-11-23 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 1,498.19 | 0 |
| 2023-11-22 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 1,498.19 | 0 |
| 2023-11-21 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 1,498.19 | 0 |
| 2023-11-20 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 1,498.19 | 0 |
| 2023-11-17 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 1,498.19 | 0 |
| 2023-11-16 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 1,498.19 | 0 |
| 2023-11-15 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 1,498.19 | 0 |
| 2023-11-14 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 1,498.19 | 0 |
| 2023-11-13 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 1,498.19 | 0 |
| 2023-11-10 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 1,498.19 | 0 |
| 2023-11-09 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 1,498.19 | 0 |
| 2023-11-08 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 1,498.19 | 2,000 |
| 2023-11-07 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 1,483.26 | 1,000 |
| 2023-11-06 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 1,478.28 | 0 |
| 2023-11-03 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 1,478.28 | 0 |
| 2023-11-02 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 1,478.28 | 0 |
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.