Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GMTD.JK stock page

Gowa Makassar Tourism Develop historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-292,350.002,350.002,130.002,140.002,134.8510,000
2026-01-282,580.002,580.002,350.002,350.002,344.353,000
2026-01-272,410.002,670.002,410.002,590.002,583.777,900
2026-01-262,530.002,660.002,410.002,500.002,493.9911,200
2026-01-232,720.002,720.002,510.002,520.002,513.944,500
2026-01-222,900.002,900.002,650.002,710.002,703.4883,300
2026-01-212,400.003,000.002,360.002,780.002,773.31114,500
2026-01-202,500.002,510.002,400.002,410.002,404.2024,600
2026-01-192,570.002,570.002,400.002,500.002,493.9911,800
2026-01-162,570.002,570.002,570.002,570.002,563.820
2026-01-152,500.002,590.002,400.002,570.002,563.8210,200
2026-01-142,640.002,640.002,610.002,610.002,603.721,200
2026-01-132,640.002,640.002,640.002,640.002,633.65100
2026-01-122,650.002,730.002,640.002,640.002,633.651,900
2026-01-092,790.002,790.002,600.002,640.002,633.6517,200
2026-01-082,800.002,800.002,790.002,790.002,783.29400
2026-01-072,810.002,820.002,610.002,810.002,803.2420,600
2026-01-062,970.002,970.002,770.002,810.002,803.2410,300
2026-01-052,920.003,000.002,760.002,810.002,803.2442,000
2026-01-023,340.003,400.002,840.002,920.002,912.98362,200
2026-01-013,340.003,340.003,340.003,340.003,331.970
2025-12-313,340.003,340.003,340.003,340.003,331.970
2025-12-303,350.003,400.003,110.003,340.003,331.97116,400
2025-12-293,010.003,390.002,920.003,290.003,282.09128,500
2025-12-263,010.003,010.003,010.003,010.003,002.760
2025-12-253,010.003,010.003,010.003,010.003,002.760
2025-12-242,970.003,200.002,970.003,010.003,002.7619,400
2025-12-232,830.003,200.002,430.002,970.002,962.86150,900
2025-12-222,550.003,000.002,190.002,830.002,823.19109,000
2025-12-193,000.003,000.002,570.002,570.002,563.82115,200
2025-12-182,970.003,300.002,880.003,020.003,012.74223,400
2025-12-172,940.003,500.002,900.002,960.002,952.88350,100
2025-12-162,630.003,000.002,560.002,940.002,932.93160,200
2025-12-152,140.002,650.002,110.002,630.002,623.6847,200
2025-12-122,220.002,220.002,140.002,140.002,134.851,800
2025-12-112,140.002,180.002,140.002,140.002,134.852,200
2025-12-102,170.002,220.002,070.002,160.002,154.819,500
2025-12-092,150.002,200.002,110.002,140.002,134.853,300
2025-12-082,150.002,180.002,130.002,140.002,134.852,000
2025-12-052,180.002,180.002,110.002,140.002,134.853,000
2025-12-042,260.002,300.002,110.002,170.002,164.7812,600
2025-12-032,250.002,370.002,210.002,250.002,244.5910,600
2025-12-022,340.002,410.002,220.002,320.002,314.424,700
2025-12-012,340.002,340.002,310.002,310.002,304.45500
2025-11-282,330.002,390.002,330.002,360.002,354.326,300
2025-11-272,170.002,440.002,130.002,330.002,324.4013,000
2025-11-262,400.002,400.002,300.002,360.002,354.322,300
2025-11-252,500.002,500.002,400.002,410.002,404.2013,300
2025-11-242,360.002,750.002,360.002,530.002,523.9219,800
2025-11-212,370.002,440.002,330.002,430.002,424.162,900
2025-11-202,400.002,460.002,350.002,460.002,454.085,400
2025-11-192,440.002,700.002,350.002,400.002,394.2330,200
2025-11-182,530.002,530.002,300.002,440.002,434.1314,700
2025-11-172,570.002,630.002,520.002,520.002,513.9418,700
2025-11-143,020.003,110.002,570.002,570.002,563.82256,200
2025-11-133,100.003,140.002,970.003,020.003,012.7496,800
2025-11-123,030.003,420.002,940.003,100.003,092.55136,200
2025-11-112,780.003,280.002,460.003,040.003,032.69227,400
2025-11-102,750.003,290.002,700.002,780.002,773.31159,900
2025-11-072,200.002,750.002,200.002,750.002,743.3969,000
← NewerPage 4 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-064.0400 IDR
2025-06-193.8000 IDR
2024-06-272.3000 IDR
2023-05-303.0000 IDR
2019-03-2220.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.