Gowa Makassar Tourism Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 820.00 | 890.00 | 770.00 | 890.00 | 890.00 | 22,600 |
| 2026-10-19 | 845.00 | 880.00 | 790.00 | 820.00 | 820.00 | 31,600 |
| 2026-10-16 | 845.00 | 1,050.00 | 845.00 | 845.00 | 845.00 | 60,800 |
| 2026-10-15 | 970.00 | 1,100.00 | 965.00 | 990.00 | 990.00 | 63,200 |
| 2026-10-14 | 980.00 | 1,000.00 | 950.00 | 960.00 | 960.00 | 18,300 |
| 2026-10-13 | 975.00 | 1,005.00 | 975.00 | 980.00 | 980.00 | 19,100 |
| 2026-10-12 | 980.00 | 995.00 | 950.00 | 980.00 | 980.00 | 27,400 |
| 2026-10-09 | 995.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | 12,800 |
| 2026-10-08 | 1,065.00 | 1,070.00 | 980.00 | 995.00 | 995.00 | 49,100 |
| 2026-10-07 | 1,170.00 | 1,265.00 | 1,005.00 | 1,060.00 | 1,060.00 | 155,000 |
| 2026-10-06 | 1,015.00 | 1,255.00 | 955.00 | 1,170.00 | 1,170.00 | 359,100 |
| 2026-10-05 | 1,100.00 | 1,100.00 | 1,000.00 | 1,005.00 | 1,005.00 | 30,800 |
| 2026-10-02 | 930.00 | 1,140.00 | 920.00 | 1,050.00 | 1,050.00 | 170,600 |
| 2026-10-01 | 980.00 | 1,015.00 | 925.00 | 930.00 | 930.00 | 22,100 |
| 2026-09-30 | 1,055.00 | 1,055.00 | 975.00 | 980.00 | 980.00 | 17,300 |
| 2026-09-29 | 1,005.00 | 1,040.00 | 910.00 | 1,025.00 | 1,025.00 | 12,300 |
| 2026-09-28 | 1,075.00 | 1,125.00 | 1,005.00 | 1,050.00 | 1,050.00 | 39,300 |
| 2026-09-25 | 1,155.00 | 1,160.00 | 1,065.00 | 1,115.00 | 1,115.00 | 13,500 |
| 2026-09-24 | 1,160.00 | 1,175.00 | 1,155.00 | 1,160.00 | 1,160.00 | 12,700 |
| 2026-09-23 | 1,200.00 | 1,215.00 | 1,160.00 | 1,160.00 | 1,160.00 | 19,200 |
| 2026-09-22 | 1,210.00 | 1,220.00 | 1,185.00 | 1,195.00 | 1,195.00 | 12,600 |
| 2026-09-21 | 1,220.00 | 1,250.00 | 1,200.00 | 1,205.00 | 1,205.00 | 21,500 |
| 2026-09-18 | 1,245.00 | 1,265.00 | 1,220.00 | 1,220.00 | 1,220.00 | 11,500 |
| 2026-09-17 | 1,225.00 | 1,245.00 | 1,205.00 | 1,245.00 | 1,245.00 | 13,900 |
| 2026-09-16 | 1,200.00 | 1,300.00 | 1,200.00 | 1,235.00 | 1,235.00 | 30,200 |
| 2026-09-15 | 1,465.00 | 1,465.00 | 1,240.00 | 1,240.00 | 1,240.00 | 51,900 |
| 2026-09-14 | 1,320.00 | 1,335.00 | 1,265.00 | 1,335.00 | 1,335.00 | 31,500 |
| 2026-09-11 | 1,265.00 | 1,305.00 | 1,255.00 | 1,280.00 | 1,280.00 | 15,500 |
| 2026-09-10 | 1,315.00 | 1,315.00 | 1,285.00 | 1,285.00 | 1,285.00 | 15,800 |
| 2026-09-09 | 1,315.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,290.00 | 32,300 |
| 2026-09-08 | 1,415.00 | 1,495.00 | 1,265.00 | 1,310.00 | 1,310.00 | 134,200 |
| 2026-09-07 | 1,445.00 | 1,480.00 | 1,380.00 | 1,400.00 | 1,400.00 | 83,400 |
| 2026-09-04 | 1,460.00 | 1,510.00 | 1,400.00 | 1,445.00 | 1,445.00 | 76,700 |
| 2026-09-03 | 1,480.00 | 1,505.00 | 1,400.00 | 1,470.00 | 1,470.00 | 78,600 |
| 2026-09-02 | 1,470.00 | 1,515.00 | 1,430.00 | 1,480.00 | 1,480.00 | 84,800 |
| 2026-09-01 | 1,385.00 | 1,515.00 | 1,310.00 | 1,480.00 | 1,480.00 | 46,400 |
| 2026-08-31 | 1,400.00 | 1,500.00 | 1,290.00 | 1,385.00 | 1,385.00 | 113,600 |
| 2026-08-28 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 31,600 |
| 2026-08-27 | 1,340.00 | 1,410.00 | 1,340.00 | 1,410.00 | 1,410.00 | 13,100 |
| 2026-08-26 | 1,420.00 | 1,420.00 | 1,380.00 | 1,410.00 | 1,410.00 | 14,500 |
| 2026-08-25 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 |
| 2026-08-24 | 1,240.00 | 1,470.00 | 1,235.00 | 1,420.00 | 1,420.00 | 75,500 |
| 2026-08-21 | 1,260.00 | 1,270.00 | 1,225.00 | 1,240.00 | 1,240.00 | 9,300 |
| 2026-08-20 | 1,255.00 | 1,285.00 | 1,220.00 | 1,240.00 | 1,240.00 | 15,600 |
| 2026-08-19 | 1,270.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,255.00 | 1,900 |
| 2026-08-18 | 1,265.00 | 1,300.00 | 1,265.00 | 1,280.00 | 1,280.00 | 1,400 |
| 2026-08-17 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0 |
| 2026-08-14 | 1,275.00 | 1,300.00 | 1,260.00 | 1,290.00 | 1,290.00 | 1,500 |
| 2026-08-13 | 1,255.00 | 1,265.00 | 1,220.00 | 1,255.00 | 1,255.00 | 12,200 |
| 2026-08-12 | 1,255.00 | 1,305.00 | 1,250.00 | 1,260.00 | 1,260.00 | 9,500 |
| 2026-08-11 | 1,295.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,275.00 | 2,500 |
| 2026-08-10 | 1,305.00 | 1,305.00 | 1,270.00 | 1,295.00 | 1,295.00 | 6,300 |
| 2026-08-07 | 1,240.00 | 1,305.00 | 1,240.00 | 1,285.00 | 1,285.00 | 2,600 |
| 2026-08-06 | 1,280.00 | 1,285.00 | 1,265.00 | 1,285.00 | 1,285.00 | 7,700 |
| 2026-08-05 | 1,275.00 | 1,310.00 | 1,275.00 | 1,295.00 | 1,295.00 | 2,900 |
| 2026-08-04 | 1,285.00 | 1,340.00 | 1,265.00 | 1,315.00 | 1,315.00 | 3,900 |
| 2026-08-03 | 1,280.00 | 1,285.00 | 1,260.00 | 1,280.00 | 1,280.00 | 16,600 |
| 2026-07-31 | 1,330.00 | 1,330.00 | 1,275.00 | 1,280.00 | 1,280.00 | 34,000 |
| 2026-07-30 | 1,495.00 | 1,525.00 | 1,310.00 | 1,330.00 | 1,330.00 | 217,100 |
| 2026-07-29 | 1,395.00 | 1,500.00 | 1,315.00 | 1,415.00 | 1,415.00 | 53,400 |
Page 1 of 5 · 254 trading daysOlder →
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.