See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.45▼ 3.28%
← GMTD.JK stock page

Gowa Makassar Tourism Develop historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-152,220.002,280.002,220.002,270.002,264.543,400
2025-08-142,250.002,250.002,180.002,240.002,234.611,200
2025-08-132,240.002,240.002,170.002,230.002,224.641,400
2025-08-122,210.002,240.002,160.002,200.002,194.712,400
2025-08-112,220.002,220.002,190.002,190.002,184.732,700
2025-08-082,170.002,200.002,160.002,200.002,194.711,000
2025-08-072,190.002,220.002,030.002,180.002,174.766,800
2025-08-062,190.002,280.002,180.002,180.002,174.764,500
2025-08-052,250.002,250.002,220.002,220.002,214.66500
2025-08-042,210.002,220.002,210.002,220.002,214.661,100
2025-08-012,160.002,290.002,160.002,220.002,214.662,800
2025-07-312,290.002,290.002,180.002,250.002,244.591,700
2025-07-302,190.002,240.002,160.002,220.002,214.662,400
2025-07-292,290.002,290.002,190.002,200.002,194.718,100
2025-07-282,270.002,340.002,180.002,210.002,204.697,000
2025-07-252,340.002,340.002,220.002,220.002,214.662,000
2025-07-242,220.002,320.002,170.002,270.002,264.5413,600
2025-07-232,260.002,260.002,150.002,150.002,144.831,100
2025-07-222,240.002,240.002,100.002,200.002,194.714,600
2025-07-212,240.002,250.002,150.002,190.002,184.735,100
2025-07-182,220.002,380.002,220.002,230.002,224.649,700
2025-07-172,270.002,360.002,220.002,290.002,284.4916,800
2025-07-162,340.002,920.002,150.002,270.002,264.54158,400
2025-07-152,130.002,440.002,130.002,340.002,334.373,400
2025-07-142,570.002,570.002,460.002,470.002,464.061,800
2025-07-112,550.002,590.002,450.002,570.002,563.824,600
2025-07-102,500.002,590.002,460.002,520.002,513.944,700
2025-07-092,500.002,500.002,500.002,500.002,493.990
2025-07-082,500.002,500.002,500.002,500.002,493.990
2025-07-072,440.002,500.002,440.002,500.002,493.99800
2025-07-042,440.002,440.002,440.002,440.002,434.130
2025-07-032,490.002,490.002,440.002,440.002,434.13500
2025-07-022,450.002,580.002,450.002,450.002,444.111,300
2025-07-012,520.002,520.002,520.002,520.002,513.940
2025-06-302,440.002,520.002,440.002,520.002,513.94600
2025-06-262,460.002,540.002,460.002,540.002,533.89800
2025-06-252,560.002,560.002,540.002,540.002,533.89200
2025-06-242,510.002,560.002,450.002,560.002,553.841,400
2025-06-232,440.002,570.002,440.002,510.002,503.961,900
2025-06-202,500.002,500.002,450.002,490.002,484.011,800
2025-06-192,500.002,500.002,440.002,440.002,434.132,700
2025-06-182,560.002,760.002,510.002,510.002,500.173,200
2025-06-172,580.002,610.002,440.002,560.002,549.984,100
2025-06-162,580.002,650.002,540.002,540.002,530.062,600
2025-06-132,560.002,770.002,530.002,580.002,569.909,100
2025-06-122,470.002,490.002,470.002,490.002,480.25400
2025-06-112,500.002,520.002,420.002,470.002,460.331,100
2025-06-102,500.002,630.002,500.002,500.002,490.217,400
2025-06-052,640.002,640.002,640.002,640.002,629.660
2025-06-042,400.002,730.002,310.002,640.002,629.6610,800
2025-06-032,650.002,710.002,650.002,710.002,699.391,200
2025-06-022,750.002,750.002,650.002,650.002,639.634,000
2025-05-282,750.002,750.002,750.002,750.002,739.23100
2025-05-272,780.002,820.002,720.002,760.002,749.195,700
2025-05-262,830.002,830.002,830.002,830.002,818.92100
2025-05-232,830.002,830.002,830.002,830.002,818.92100
2025-05-222,750.002,850.002,750.002,850.002,838.841,200
2025-05-212,820.002,820.002,670.002,750.002,739.233,500
2025-05-202,890.002,890.002,600.002,720.002,709.359,200
2025-05-192,810.002,900.002,800.002,800.002,789.041,400
← NewerPage 6 of 21 · 1,216 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.