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%WTI98.18▼ 5.29%
← GMTD.JK stock page

Gowa Makassar Tourism Develop historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-162,770.002,940.002,770.002,930.002,918.53900
2025-05-152,940.002,940.002,880.002,900.002,888.65500
2025-05-142,880.002,890.002,860.002,880.002,868.728,300
2025-05-092,900.002,900.002,850.002,900.002,888.651,100
2025-05-082,770.003,030.002,700.002,900.002,888.653,000
2025-05-072,930.002,930.002,930.002,930.002,918.53100
2025-05-062,930.002,960.002,930.002,930.002,918.535,100
2025-05-052,900.002,900.002,820.002,890.002,878.69800
2025-05-022,880.002,940.002,880.002,920.002,908.571,600
2025-04-302,860.002,880.002,850.002,880.002,868.72600
2025-04-292,850.002,860.002,850.002,860.002,848.80700
2025-04-282,800.002,890.002,800.002,870.002,858.761,100
2025-04-252,810.002,880.002,810.002,860.002,848.80400
2025-04-242,870.002,870.002,700.002,830.002,818.927,800
2025-04-232,850.002,940.002,850.002,850.002,838.841,200
2025-04-222,960.002,960.002,960.002,960.002,948.412,100
2025-04-212,990.002,990.002,730.002,970.002,958.372,700
2025-04-172,920.003,000.002,710.002,990.002,978.296,500
2025-04-162,780.002,950.002,550.002,920.002,908.575,700
2025-04-152,600.002,750.002,570.002,710.002,699.393,200
2025-04-142,550.002,570.002,520.002,570.002,559.94300
2025-04-112,370.002,490.002,370.002,480.002,470.291,400
2025-04-102,360.002,390.002,330.002,360.002,350.763,000
2025-04-092,260.002,360.002,260.002,300.002,291.00500
2025-04-082,260.002,260.002,260.002,260.002,251.155,500
2025-03-272,320.002,490.002,300.002,400.002,390.603,000
2025-03-262,340.002,340.002,310.002,330.002,320.881,600
2025-03-252,280.002,340.002,280.002,340.002,330.84200
2025-03-242,350.002,350.002,240.002,260.002,251.15500
2025-03-212,360.002,360.002,330.002,330.002,320.88400
2025-03-202,370.002,370.002,290.002,310.002,300.962,500
2025-03-192,410.002,410.002,250.002,370.002,360.729,400
2025-03-182,730.002,730.002,400.002,490.002,480.251,600
2025-03-172,750.002,800.002,700.002,760.002,749.191,200
2025-03-142,780.002,780.002,750.002,750.002,739.231,100
2025-03-132,720.002,940.002,700.002,830.002,818.922,100
2025-03-122,800.002,820.002,790.002,790.002,779.082,100
2025-03-112,700.002,700.002,700.002,700.002,689.433,200
2025-03-102,990.003,090.002,920.002,920.002,908.576,100
2025-03-072,890.003,300.002,890.002,890.002,878.6915,600
2025-03-062,880.002,960.002,810.002,890.002,878.69800
2025-03-052,850.002,880.002,850.002,880.002,868.72200
2025-03-042,890.002,890.002,890.002,890.002,878.691,000
2025-03-032,840.002,940.002,840.002,890.002,878.69400
2025-02-282,530.002,970.002,530.002,840.002,828.881,800
2025-02-272,950.003,070.002,950.002,950.002,938.451,000
2025-02-263,060.003,090.002,700.002,950.002,938.453,500
2025-02-253,220.003,220.003,000.003,050.003,038.062,100
2025-02-243,150.003,180.003,090.003,120.003,107.79700
2025-02-213,170.003,270.003,070.003,100.003,087.863,300
2025-02-203,140.003,240.003,070.003,070.003,057.981,900
2025-02-193,120.003,130.003,020.003,100.003,087.866,300
2025-02-183,150.003,170.003,100.003,140.003,127.71800
2025-02-173,090.003,120.003,070.003,100.003,087.863,200
2025-02-143,010.003,130.003,010.003,070.003,057.981,900
2025-02-133,190.003,350.003,060.003,060.003,048.023,600
2025-02-123,160.003,180.003,000.003,180.003,167.554,200
2025-02-113,240.003,240.003,020.003,120.003,107.792,100
2025-02-103,240.003,240.003,100.003,160.003,147.633,500
2025-02-073,260.003,290.003,200.003,200.003,187.47900
← NewerPage 7 of 21 · 1,220 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.