Gowa Makassar Tourism Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,265.00 | 1,450.00 | 1,235.00 | 1,400.00 | 1,400.00 | 56,500 |
| 2026-07-27 | 1,285.00 | 1,380.00 | 1,220.00 | 1,240.00 | 1,240.00 | 21,100 |
| 2026-07-24 | 1,395.00 | 1,550.00 | 1,270.00 | 1,285.00 | 1,285.00 | 150,800 |
| 2026-07-23 | 1,240.00 | 1,260.00 | 1,220.00 | 1,255.00 | 1,255.00 | 30,300 |
| 2026-07-22 | 1,255.00 | 1,255.00 | 1,225.00 | 1,245.00 | 1,245.00 | 11,200 |
| 2026-07-21 | 1,255.00 | 1,400.00 | 1,210.00 | 1,250.00 | 1,250.00 | 131,700 |
| 2026-07-20 | 1,325.00 | 1,660.00 | 1,220.00 | 1,220.00 | 1,220.00 | 214,800 |
| 2026-07-17 | 1,325.00 | 1,370.00 | 1,255.00 | 1,330.00 | 1,330.00 | 8,600 |
| 2026-07-16 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 700 |
| 2026-07-15 | 1,340.00 | 1,340.00 | 1,305.00 | 1,315.00 | 1,315.00 | 5,600 |
| 2026-07-14 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-07-13 | 1,355.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,200 |
| 2026-07-10 | 1,295.00 | 1,305.00 | 1,295.00 | 1,305.00 | 1,305.00 | 8,100 |
| 2026-07-09 | 1,290.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,300.00 | 5,200 |
| 2026-07-08 | 1,375.00 | 1,385.00 | 1,280.00 | 1,285.00 | 1,285.00 | 5,400 |
| 2026-07-07 | 1,335.00 | 1,375.00 | 1,300.00 | 1,365.00 | 1,365.00 | 11,100 |
| 2026-07-06 | 1,300.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,330.00 | 5,800 |
| 2026-07-03 | 1,285.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 2,300 |
| 2026-07-02 | 1,275.00 | 1,320.00 | 1,275.00 | 1,275.00 | 1,275.00 | 4,900 |
| 2026-07-01 | 1,305.00 | 1,305.00 | 1,235.00 | 1,280.00 | 1,280.00 | 5,900 |
| 2026-06-30 | 1,275.00 | 1,320.00 | 1,250.00 | 1,270.00 | 1,270.00 | 3,400 |
| 2026-06-29 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 200 |
| 2026-06-26 | 1,330.00 | 1,330.00 | 1,280.00 | 1,280.00 | 1,280.00 | 3,700 |
| 2026-06-25 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,300.00 | 800 |
| 2026-06-24 | 1,265.00 | 1,350.00 | 1,265.00 | 1,300.00 | 1,300.00 | 3,200 |
| 2026-06-23 | 1,300.00 | 1,360.00 | 1,250.00 | 1,315.00 | 1,315.00 | 4,000 |
| 2026-06-22 | 1,385.00 | 1,415.00 | 1,210.00 | 1,310.00 | 1,310.00 | 11,900 |
| 2026-06-19 | 1,390.00 | 1,430.00 | 1,385.00 | 1,385.00 | 1,385.00 | 3,800 |
| 2026-06-18 | 1,390.00 | 1,390.00 | 1,335.00 | 1,390.00 | 1,390.00 | 3,100 |
| 2026-06-17 | 1,470.00 | 1,470.00 | 1,380.00 | 1,385.00 | 1,385.00 | 28,700 |
| 2026-06-16 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0 |
| 2026-06-15 | 1,365.00 | 1,500.00 | 1,355.00 | 1,485.00 | 1,485.00 | 17,500 |
| 2026-06-12 | 1,325.00 | 1,380.00 | 1,325.00 | 1,380.00 | 1,380.00 | 4,200 |
| 2026-06-11 | 1,350.00 | 1,385.00 | 1,350.00 | 1,350.00 | 1,350.00 | 12,000 |
| 2026-06-10 | 1,450.00 | 1,450.00 | 1,350.00 | 1,370.00 | 1,370.00 | 34,600 |
| 2026-06-09 | 1,605.00 | 1,735.00 | 1,370.00 | 1,370.00 | 1,370.00 | 122,800 |
| 2026-06-08 | 1,415.00 | 1,800.00 | 1,255.00 | 1,610.00 | 1,610.00 | 66,300 |
| 2026-06-05 | 1,850.00 | 1,850.00 | 1,400.00 | 1,475.00 | 1,475.00 | 52,300 |
| 2026-06-04 | 1,450.00 | 1,600.00 | 1,440.00 | 1,485.00 | 1,485.00 | 143,000 |
| 2026-06-03 | 1,760.00 | 1,845.00 | 1,510.00 | 1,510.00 | 1,510.00 | 176,600 |
| 2026-06-02 | 1,740.00 | 1,800.00 | 1,500.00 | 1,775.00 | 1,775.00 | 183,500 |
| 2026-06-01 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0 |
| 2026-05-29 | 1,760.00 | 1,760.00 | 1,620.00 | 1,730.00 | 1,730.00 | 6,000 |
| 2026-05-28 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2026-05-27 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2026-05-26 | 1,805.00 | 1,830.00 | 1,670.00 | 1,760.00 | 1,760.00 | 53,300 |
| 2026-05-25 | 1,820.00 | 1,870.00 | 1,705.00 | 1,795.00 | 1,795.00 | 58,800 |
| 2026-05-22 | 1,850.00 | 1,850.00 | 1,780.00 | 1,820.00 | 1,820.00 | 6,400 |
| 2026-05-21 | 1,660.00 | 1,925.00 | 1,660.00 | 1,780.00 | 1,780.00 | 11,700 |
| 2026-05-20 | 1,755.00 | 1,765.00 | 1,650.00 | 1,740.00 | 1,740.00 | 25,700 |
| 2026-05-19 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0 |
| 2026-05-18 | 1,795.00 | 1,795.00 | 1,625.00 | 1,780.00 | 1,780.00 | 27,600 |
| 2026-05-15 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2026-05-14 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2026-05-13 | 1,570.00 | 1,910.00 | 1,475.00 | 1,795.00 | 1,795.00 | 25,900 |
| 2026-05-12 | 1,560.00 | 1,580.00 | 1,520.00 | 1,570.00 | 1,570.00 | 500 |
| 2026-05-11 | 1,575.00 | 1,610.00 | 1,555.00 | 1,560.00 | 1,560.00 | 14,600 |
| 2026-05-08 | 1,645.00 | 1,710.00 | 1,600.00 | 1,610.00 | 1,610.00 | 5,200 |
| 2026-05-07 | 1,595.00 | 1,645.00 | 1,590.00 | 1,645.00 | 1,645.00 | 2,100 |
| 2026-05-06 | 1,670.00 | 1,695.00 | 1,610.00 | 1,625.00 | 1,625.00 | 13,200 |
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.