Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,670.54 +99.84 (+0.16%) CMC Crypto 200
1,317.51 -47.61 (-3.49%)
PT Gowa Makassar Tourism Development Tbk (GMTD.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:55PM WIB
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | - |
| 03 May 2024 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | - |
| 02 May 2024 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | - |
| 30 Apr 2024 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | - |
| 29 Apr 2024 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | - |
| 26 Apr 2024 | 4,700.00 | 4,700.00 | 4,670.00 | 4,670.00 | 4,670.00 | 500 |
| 25 Apr 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
| 24 Apr 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
| 23 Apr 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
| 22 Apr 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
| 19 Apr 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
| 18 Apr 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
| 17 Apr 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - |
| 16 Apr 2024 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 5,000 |
| 05 Apr 2024 | 4,500.00 | 4,500.00 | 4,390.00 | 4,390.00 | 4,390.00 | 11,300 |
| 04 Apr 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - |
| 03 Apr 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 100 |
| 02 Apr 2024 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | - |
| 01 Apr 2024 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | - |
| 28 Mar 2024 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | - |
| 27 Mar 2024 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 1,600 |
| 26 Mar 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - |
| 25 Mar 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - |
| 22 Mar 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - |
| 21 Mar 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - |
| 20 Mar 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - |
| 19 Mar 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - |
| 18 Mar 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - |
| 15 Mar 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - |
| 14 Mar 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - |
| 13 Mar 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - |
| 08 Mar 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - |
| 07 Mar 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - |
| 06 Mar 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - |
| 05 Mar 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - |
| 04 Mar 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - |
| 01 Mar 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - |
| 29 Feb 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - |
| 28 Feb 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - |
| 27 Feb 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 600 |
| 26 Feb 2024 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | - |
| 23 Feb 2024 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | - |
| 22 Feb 2024 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | - |
| 21 Feb 2024 | 3,870.00 | 4,270.00 | 3,870.00 | 4,270.00 | 4,270.00 | 8,100 |
| 20 Feb 2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - |
| 19 Feb 2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - |
| 16 Feb 2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 2,300 |
| 15 Feb 2024 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 10,100 |
| 13 Feb 2024 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | - |
| 12 Feb 2024 | 3,640.00 | 3,640.00 | 3,630.00 | 3,630.00 | 3,630.00 | 900 |
| 07 Feb 2024 | 3,670.00 | 3,670.00 | 3,660.00 | 3,660.00 | 3,660.00 | 2,400 |
| 06 Feb 2024 | 3,700.00 | 3,700.00 | 3,690.00 | 3,690.00 | 3,690.00 | 12,800 |
| 05 Feb 2024 | 3,080.00 | 3,370.00 | 3,080.00 | 3,370.00 | 3,370.00 | 21,000 |
| 02 Feb 2024 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 13,800 |
| 01 Feb 2024 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 200 |
| 31 Jan 2024 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 400 |
| 30 Jan 2024 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1,400 |
| 29 Jan 2024 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 1,500 |
| 26 Jan 2024 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | - |
| 25 Jan 2024 | 5,200.00 | 5,200.00 | 5,175.00 | 5,175.00 | 5,175.00 | 21,900 |
| 24 Jan 2024 | 5,225.00 | 5,225.00 | 5,200.00 | 5,200.00 | 5,200.00 | 9,200 |
| 23 Jan 2024 | 4,790.00 | 4,990.00 | 4,790.00 | 4,990.00 | 4,990.00 | 24,300 |
| 22 Jan 2024 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 9,200 |
| 19 Jan 2024 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 15,900 |
| 18 Jan 2024 | 4,140.00 | 4,150.00 | 4,140.00 | 4,150.00 | 4,150.00 | 25,700 |
| 17 Jan 2024 | 3,610.00 | 3,790.00 | 3,610.00 | 3,790.00 | 3,790.00 | 25,500 |
| 16 Jan 2024 | 3,300.00 | 3,490.00 | 3,300.00 | 3,490.00 | 3,490.00 | 7,600 |
| 15 Jan 2024 | 3,100.00 | 3,190.00 | 3,100.00 | 3,190.00 | 3,190.00 | 3,600 |
| 12 Jan 2024 | 2,860.00 | 2,900.00 | 2,860.00 | 2,900.00 | 2,900.00 | 2,500 |
| 11 Jan 2024 | 2,750.00 | 2,830.00 | 2,750.00 | 2,830.00 | 2,830.00 | 1,500 |
| 10 Jan 2024 | 2,680.00 | 2,700.00 | 2,680.00 | 2,700.00 | 2,700.00 | 2,500 |
| 09 Jan 2024 | 2,650.00 | 2,660.00 | 2,650.00 | 2,660.00 | 2,660.00 | 900 |
| 08 Jan 2024 | 2,620.00 | 2,640.00 | 2,620.00 | 2,640.00 | 2,640.00 | 400 |
| 05 Jan 2024 | 2,520.00 | 2,600.00 | 2,520.00 | 2,600.00 | 2,600.00 | 8,800 |
| 04 Jan 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1,200 |
| 04 Jan 2024 | 10:1 Stock split | |||||
| 03 Jan 2024 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | 9,000 |
| 02 Jan 2024 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | - |
| 29 Dec 2023 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | 14,000 |
| 28 Dec 2023 | 2,382.50 | 2,382.50 | 2,382.50 | 2,382.50 | 2,382.50 | - |
| 27 Dec 2023 | 2,385.00 | 2,385.00 | 2,382.50 | 2,382.50 | 2,382.50 | 3,000 |
| 22 Dec 2023 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | - |
| 21 Dec 2023 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | - |
| 20 Dec 2023 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | - |
| 19 Dec 2023 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | - |
| 18 Dec 2023 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | - |
| 15 Dec 2023 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | - |
| 14 Dec 2023 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | 1,000 |
| 13 Dec 2023 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | 2,000 |
| 12 Dec 2023 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | - |
| 11 Dec 2023 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | 2,387.50 | 1,000 |
| 08 Dec 2023 | 2,382.50 | 2,382.50 | 2,382.50 | 2,382.50 | 2,382.50 | 2,000 |
| 07 Dec 2023 | 2,172.50 | 2,172.50 | 2,172.50 | 2,172.50 | 2,172.50 | - |
| 06 Dec 2023 | 2,172.50 | 2,172.50 | 2,172.50 | 2,172.50 | 2,172.50 | - |
| 05 Dec 2023 | 2,172.50 | 2,172.50 | 2,172.50 | 2,172.50 | 2,172.50 | 1,000 |
| 04 Dec 2023 | 2,167.50 | 2,167.50 | 2,167.50 | 2,167.50 | 2,167.50 | 2,000 |
| 01 Dec 2023 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,000 |
| 30 Nov 2023 | 1,972.50 | 1,972.50 | 1,972.50 | 1,972.50 | 1,972.50 | 3,000 |
| 29 Nov 2023 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | - |
| 28 Nov 2023 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.