Gowa Makassar Tourism Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,785.00 | 1,785.00 | 1,620.00 | 1,680.00 | 1,675.96 | 41,300 |
| 2026-05-04 | 1,740.00 | 1,925.00 | 1,515.00 | 1,785.00 | 1,780.71 | 72,300 |
| 2026-05-01 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,571.21 | 0 |
| 2026-04-30 | 1,620.00 | 1,625.00 | 1,560.00 | 1,575.00 | 1,571.21 | 4,800 |
| 2026-04-29 | 1,650.00 | 1,785.00 | 1,580.00 | 1,620.00 | 1,616.10 | 12,400 |
| 2026-04-28 | 1,580.00 | 1,740.00 | 1,530.00 | 1,565.00 | 1,561.24 | 26,200 |
| 2026-04-27 | 1,560.00 | 1,825.00 | 1,555.00 | 1,580.00 | 1,576.20 | 11,700 |
| 2026-04-24 | 1,685.00 | 1,685.00 | 1,550.00 | 1,560.00 | 1,556.25 | 4,800 |
| 2026-04-23 | 1,715.00 | 1,975.00 | 1,655.00 | 1,660.00 | 1,656.01 | 17,000 |
| 2026-04-22 | 1,785.00 | 1,790.00 | 1,645.00 | 1,775.00 | 1,770.73 | 12,700 |
| 2026-04-21 | 1,660.00 | 1,865.00 | 1,660.00 | 1,785.00 | 1,780.71 | 56,200 |
| 2026-04-20 | 1,920.00 | 2,060.00 | 1,880.00 | 1,885.00 | 1,880.47 | 119,100 |
| 2026-04-17 | 1,550.00 | 1,905.00 | 1,540.00 | 1,905.00 | 1,900.42 | 128,900 |
| 2026-04-16 | 1,565.00 | 1,600.00 | 1,525.00 | 1,525.00 | 1,521.33 | 3,800 |
| 2026-04-15 | 1,540.00 | 1,560.00 | 1,490.00 | 1,560.00 | 1,556.25 | 7,300 |
| 2026-04-14 | 1,520.00 | 1,570.00 | 1,475.00 | 1,540.00 | 1,536.30 | 3,900 |
| 2026-04-13 | 1,565.00 | 1,595.00 | 1,450.00 | 1,520.00 | 1,516.34 | 2,600 |
| 2026-04-10 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,561.24 | 100 |
| 2026-04-09 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,561.24 | 2,000 |
| 2026-04-08 | 1,555.00 | 1,605.00 | 1,475.00 | 1,565.00 | 1,561.24 | 3,800 |
| 2026-04-07 | 1,470.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,466.47 | 900 |
| 2026-04-06 | 1,485.00 | 1,495.00 | 1,485.00 | 1,495.00 | 1,491.40 | 1,300 |
| 2026-04-02 | 1,490.00 | 1,515.00 | 1,480.00 | 1,485.00 | 1,481.43 | 2,500 |
| 2026-04-01 | 1,550.00 | 1,550.00 | 1,485.00 | 1,545.00 | 1,541.28 | 400 |
| 2026-03-31 | 1,535.00 | 1,535.00 | 1,470.00 | 1,470.00 | 1,466.47 | 1,800 |
| 2026-03-30 | 1,500.00 | 1,535.00 | 1,450.00 | 1,535.00 | 1,531.31 | 2,300 |
| 2026-03-27 | 1,540.00 | 1,620.00 | 1,485.00 | 1,525.00 | 1,521.33 | 2,900 |
| 2026-03-26 | 1,500.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,546.27 | 1,000 |
| 2026-03-25 | 1,455.00 | 1,580.00 | 1,455.00 | 1,505.00 | 1,501.38 | 9,100 |
| 2026-03-17 | 1,415.00 | 1,515.00 | 1,415.00 | 1,440.00 | 1,436.54 | 18,600 |
| 2026-03-16 | 1,525.00 | 1,525.00 | 1,415.00 | 1,415.00 | 1,411.60 | 10,500 |
| 2026-03-13 | 1,510.00 | 1,650.00 | 1,510.00 | 1,605.00 | 1,601.14 | 4,800 |
| 2026-03-12 | 1,565.00 | 1,760.00 | 1,535.00 | 1,535.00 | 1,531.31 | 11,500 |
| 2026-03-11 | 1,500.00 | 1,580.00 | 1,455.00 | 1,575.00 | 1,571.21 | 2,400 |
| 2026-03-10 | 1,525.00 | 1,525.00 | 1,500.00 | 1,505.00 | 1,501.38 | 7,800 |
| 2026-03-09 | 1,680.00 | 1,680.00 | 1,525.00 | 1,525.00 | 1,521.33 | 1,800 |
| 2026-03-06 | 1,700.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,675.96 | 11,100 |
| 2026-03-05 | 1,450.00 | 1,770.00 | 1,415.00 | 1,700.00 | 1,695.91 | 24,900 |
| 2026-03-04 | 1,650.00 | 1,650.00 | 1,415.00 | 1,435.00 | 1,431.55 | 23,700 |
| 2026-03-03 | 1,810.00 | 1,810.00 | 1,650.00 | 1,650.00 | 1,646.03 | 23,800 |
| 2026-03-02 | 2,000.00 | 2,000.00 | 1,700.00 | 1,825.00 | 1,820.61 | 37,800 |
| 2026-02-27 | 1,990.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,995.19 | 8,500 |
| 2026-02-26 | 2,010.00 | 2,190.00 | 1,990.00 | 1,990.00 | 1,985.21 | 54,700 |
| 2026-02-25 | 2,110.00 | 2,110.00 | 2,010.00 | 2,040.00 | 2,035.09 | 29,400 |
| 2026-02-24 | 2,150.00 | 2,190.00 | 2,080.00 | 2,080.00 | 2,075.00 | 22,900 |
| 2026-02-23 | 2,230.00 | 2,230.00 | 2,120.00 | 2,130.00 | 2,124.88 | 19,700 |
| 2026-02-20 | 2,200.00 | 2,200.00 | 2,120.00 | 2,150.00 | 2,144.83 | 28,800 |
| 2026-02-19 | 2,180.00 | 2,250.00 | 2,160.00 | 2,200.00 | 2,194.71 | 25,200 |
| 2026-02-18 | 2,210.00 | 2,230.00 | 2,130.00 | 2,180.00 | 2,174.76 | 53,400 |
| 2026-02-13 | 2,280.00 | 2,290.00 | 2,160.00 | 2,210.00 | 2,204.69 | 62,100 |
| 2026-02-12 | 2,680.00 | 2,810.00 | 2,260.00 | 2,280.00 | 2,274.52 | 545,800 |
| 2026-02-11 | 2,140.00 | 2,650.00 | 2,140.00 | 2,650.00 | 2,643.63 | 1,041,000 |
| 2026-02-10 | 2,160.00 | 2,180.00 | 2,040.00 | 2,120.00 | 2,114.90 | 4,400 |
| 2026-02-09 | 2,120.00 | 2,160.00 | 2,050.00 | 2,140.00 | 2,134.85 | 4,100 |
| 2026-02-06 | 2,130.00 | 2,150.00 | 2,110.00 | 2,150.00 | 2,144.83 | 7,500 |
| 2026-02-05 | 2,180.00 | 2,230.00 | 2,130.00 | 2,130.00 | 2,124.88 | 5,900 |
| 2026-02-04 | 2,260.00 | 2,270.00 | 2,260.00 | 2,270.00 | 2,264.54 | 5,300 |
| 2026-02-03 | 2,290.00 | 2,290.00 | 2,180.00 | 2,270.00 | 2,264.54 | 4,800 |
| 2026-02-02 | 2,200.00 | 2,290.00 | 2,190.00 | 2,290.00 | 2,284.49 | 1,400 |
| 2026-01-30 | 2,140.00 | 2,490.00 | 2,120.00 | 2,200.00 | 2,194.71 | 8,300 |
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.