Gozco Plantations Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1,130,100 |
| 2026-10-16 | 127.00 | 132.00 | 126.00 | 126.00 | 126.00 | 10,153,900 |
| 2026-10-15 | 151.00 | 151.00 | 145.00 | 148.00 | 148.00 | 5,561,400 |
| 2026-10-14 | 153.00 | 157.00 | 150.00 | 151.00 | 151.00 | 3,088,900 |
| 2026-10-13 | 152.00 | 154.00 | 145.00 | 153.00 | 153.00 | 5,097,300 |
| 2026-10-12 | 165.00 | 166.00 | 152.00 | 153.00 | 153.00 | 7,569,900 |
| 2026-10-09 | 162.00 | 165.00 | 158.00 | 165.00 | 165.00 | 6,722,000 |
| 2026-10-08 | 168.00 | 170.00 | 161.00 | 162.00 | 162.00 | 4,761,500 |
| 2026-10-07 | 173.00 | 175.00 | 168.00 | 169.00 | 169.00 | 3,572,000 |
| 2026-10-06 | 170.00 | 175.00 | 170.00 | 173.00 | 173.00 | 5,391,400 |
| 2026-10-05 | 163.00 | 170.00 | 160.00 | 170.00 | 170.00 | 5,015,000 |
| 2026-10-02 | 162.00 | 165.00 | 157.00 | 161.00 | 161.00 | 6,506,400 |
| 2026-10-01 | 166.00 | 169.00 | 161.00 | 163.00 | 163.00 | 5,033,800 |
| 2026-09-30 | 168.00 | 172.00 | 166.00 | 166.00 | 166.00 | 6,001,800 |
| 2026-09-29 | 165.00 | 169.00 | 160.00 | 166.00 | 166.00 | 9,788,400 |
| 2026-09-28 | 174.00 | 176.00 | 168.00 | 169.00 | 169.00 | 9,682,500 |
| 2026-09-25 | 185.00 | 187.00 | 173.00 | 174.00 | 174.00 | 14,493,700 |
| 2026-09-24 | 182.00 | 192.00 | 178.00 | 185.00 | 185.00 | 26,435,700 |
| 2026-09-23 | 178.00 | 183.00 | 175.00 | 182.00 | 182.00 | 7,727,900 |
| 2026-09-22 | 189.00 | 191.00 | 176.00 | 178.00 | 178.00 | 16,821,600 |
| 2026-09-21 | 189.00 | 191.00 | 187.00 | 189.00 | 189.00 | 6,574,000 |
| 2026-09-18 | 191.00 | 194.00 | 186.00 | 188.00 | 188.00 | 17,558,900 |
| 2026-09-17 | 184.00 | 195.00 | 183.00 | 192.00 | 192.00 | 18,873,800 |
| 2026-09-16 | 188.00 | 190.00 | 181.00 | 184.00 | 184.00 | 11,133,300 |
| 2026-09-15 | 192.00 | 194.00 | 186.00 | 188.00 | 188.00 | 8,266,300 |
| 2026-09-14 | 190.00 | 192.00 | 179.00 | 191.00 | 191.00 | 24,817,500 |
| 2026-09-11 | 191.00 | 193.00 | 187.00 | 190.00 | 190.00 | 16,263,400 |
| 2026-09-10 | 204.00 | 204.00 | 180.00 | 192.00 | 192.00 | 34,240,300 |
| 2026-09-09 | 202.00 | 206.00 | 199.00 | 200.00 | 200.00 | 20,817,300 |
| 2026-09-08 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 34,410,100 |
| 2026-09-07 | 198.00 | 206.00 | 194.00 | 202.00 | 202.00 | 30,544,100 |
| 2026-09-04 | 202.00 | 206.00 | 198.00 | 199.00 | 199.00 | 32,396,300 |
| 2026-09-03 | 208.00 | 210.00 | 200.00 | 200.00 | 200.00 | 69,299,400 |
| 2026-09-02 | 187.00 | 218.00 | 187.00 | 206.00 | 206.00 | 417,556,500 |
| 2026-09-01 | 183.00 | 187.00 | 181.00 | 187.00 | 187.00 | 26,225,700 |
| 2026-08-31 | 183.00 | 186.00 | 180.00 | 183.00 | 183.00 | 25,393,300 |
| 2026-08-28 | 178.00 | 188.00 | 178.00 | 183.00 | 183.00 | 62,001,300 |
| 2026-08-27 | 165.00 | 178.00 | 162.00 | 177.00 | 177.00 | 21,043,200 |
| 2026-08-26 | 178.00 | 180.00 | 166.00 | 166.00 | 166.00 | 25,204,300 |
| 2026-08-25 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-08-24 | 185.00 | 186.00 | 180.00 | 180.00 | 180.00 | 21,268,400 |
| 2026-08-21 | 186.00 | 190.00 | 183.00 | 183.00 | 183.00 | 44,702,000 |
| 2026-08-20 | 173.00 | 196.00 | 173.00 | 185.00 | 185.00 | 261,894,200 |
| 2026-08-19 | 172.00 | 175.00 | 168.00 | 173.00 | 173.00 | 8,579,400 |
| 2026-08-18 | 171.00 | 174.00 | 170.00 | 172.00 | 172.00 | 13,498,800 |
| 2026-08-17 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-08-14 | 168.00 | 173.00 | 166.00 | 169.00 | 169.00 | 8,543,800 |
| 2026-08-13 | 173.00 | 174.00 | 168.00 | 168.00 | 168.00 | 9,182,700 |
| 2026-08-12 | 169.00 | 174.00 | 167.00 | 173.00 | 173.00 | 12,041,300 |
| 2026-08-11 | 178.00 | 178.00 | 166.00 | 169.00 | 169.00 | 19,803,100 |
| 2026-08-10 | 175.00 | 182.00 | 174.00 | 177.00 | 177.00 | 25,239,500 |
| 2026-08-07 | 175.00 | 178.00 | 173.00 | 174.00 | 174.00 | 11,879,900 |
| 2026-08-06 | 177.00 | 186.00 | 175.00 | 175.00 | 175.00 | 58,199,200 |
| 2026-08-05 | 177.00 | 179.00 | 175.00 | 177.00 | 177.00 | 22,789,800 |
| 2026-08-04 | 177.00 | 182.00 | 172.00 | 175.00 | 175.00 | 32,627,300 |
| 2026-08-03 | 173.00 | 185.00 | 169.00 | 176.00 | 176.00 | 90,959,000 |
| 2026-07-31 | 155.00 | 202.00 | 154.00 | 176.00 | 176.00 | 245,257,000 |
| 2026-07-30 | 147.00 | 155.00 | 147.00 | 155.00 | 155.00 | 8,598,200 |
| 2026-07-29 | 150.00 | 152.00 | 142.00 | 147.00 | 147.00 | 4,488,400 |
| 2026-07-28 | 151.00 | 153.00 | 149.00 | 150.00 | 150.00 | 2,490,300 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.