Gozco Plantations Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 79.000 | 81.000 | 79.000 | 80.000 | 80.000 | 3,653,900 |
| 2024-05-08 | 82.000 | 82.000 | 79.000 | 80.000 | 80.000 | 8,177,900 |
| 2024-05-07 | 82.000 | 84.000 | 81.000 | 82.000 | 82.000 | 5,617,400 |
| 2024-05-06 | 82.000 | 84.000 | 81.000 | 81.000 | 81.000 | 10,937,500 |
| 2024-05-03 | 81.000 | 84.000 | 81.000 | 81.000 | 81.000 | 6,822,600 |
| 2024-05-02 | 84.000 | 86.000 | 81.000 | 81.000 | 81.000 | 13,071,600 |
| 2024-04-30 | 86.000 | 87.000 | 83.000 | 84.000 | 84.000 | 37,630,300 |
| 2024-04-29 | 78.000 | 87.000 | 77.000 | 86.000 | 86.000 | 23,263,600 |
| 2024-04-26 | 80.000 | 81.000 | 78.000 | 78.000 | 78.000 | 15,119,400 |
| 2024-04-25 | 84.000 | 85.000 | 79.000 | 80.000 | 80.000 | 16,988,400 |
| 2024-04-24 | 84.000 | 86.000 | 84.000 | 84.000 | 84.000 | 6,131,200 |
| 2024-04-23 | 82.000 | 85.000 | 82.000 | 84.000 | 84.000 | 7,381,700 |
| 2024-04-22 | 80.000 | 84.000 | 80.000 | 82.000 | 82.000 | 17,360,100 |
| 2024-04-19 | 85.000 | 85.000 | 79.000 | 80.000 | 80.000 | 20,148,200 |
| 2024-04-18 | 86.000 | 87.000 | 83.000 | 84.000 | 84.000 | 9,870,400 |
| 2024-04-17 | 82.000 | 89.000 | 82.000 | 86.000 | 86.000 | 50,014,800 |
| 2024-04-16 | 83.000 | 86.000 | 81.000 | 82.000 | 82.000 | 22,985,100 |
| 2024-04-05 | 77.000 | 89.000 | 77.000 | 85.000 | 85.000 | 42,919,900 |
| 2024-04-04 | 95.000 | 96.000 | 81.000 | 85.000 | 85.000 | 97,884,300 |
| 2024-04-03 | 95.000 | 97.000 | 94.000 | 95.000 | 95.000 | 12,471,600 |
| 2024-04-02 | 92.000 | 96.000 | 92.000 | 94.000 | 94.000 | 12,010,200 |
| 2024-04-01 | 96.000 | 97.000 | 92.000 | 93.000 | 93.000 | 17,755,200 |
| 2024-03-28 | 97.000 | 98.000 | 96.000 | 96.000 | 96.000 | 4,423,500 |
| 2024-03-27 | 98.000 | 99.000 | 95.000 | 97.000 | 97.000 | 13,135,600 |
| 2024-03-26 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 13,864,800 |
| 2024-03-25 | 99.000 | 99.000 | 97.000 | 98.000 | 98.000 | 17,711,400 |
| 2024-03-22 | 101.00 | 101.00 | 98.000 | 99.000 | 99.000 | 10,597,400 |
| 2024-03-21 | 100.00 | 103.00 | 99.000 | 101.00 | 101.00 | 30,904,600 |
| 2024-03-20 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 10,109,300 |
| 2024-03-19 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 10,333,500 |
| 2024-03-18 | 100.00 | 103.00 | 98.000 | 100.00 | 100.00 | 30,993,000 |
| 2024-03-15 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 13,970,300 |
| 2024-03-14 | 101.00 | 104.00 | 99.000 | 101.00 | 101.00 | 35,731,200 |
| 2024-03-13 | 99.000 | 102.00 | 98.000 | 101.00 | 101.00 | 32,107,900 |
| 2024-03-08 | 100.00 | 103.00 | 97.000 | 98.000 | 98.000 | 46,435,300 |
| 2024-03-07 | 96.000 | 104.00 | 95.000 | 100.00 | 100.00 | 80,729,600 |
| 2024-03-06 | 95.000 | 98.000 | 95.000 | 95.000 | 95.000 | 15,873,900 |
| 2024-03-05 | 98.000 | 100.00 | 95.000 | 95.000 | 95.000 | 30,337,900 |
| 2024-03-04 | 99.000 | 105.00 | 98.000 | 98.000 | 98.000 | 72,931,700 |
| 2024-03-01 | 98.000 | 101.00 | 96.000 | 98.000 | 98.000 | 51,173,800 |
| 2024-02-29 | 95.000 | 106.00 | 93.000 | 97.000 | 97.000 | 160,091,200 |
| 2024-02-28 | 93.000 | 98.000 | 92.000 | 95.000 | 95.000 | 20,810,100 |
| 2024-02-27 | 95.000 | 96.000 | 92.000 | 92.000 | 92.000 | 13,307,200 |
| 2024-02-26 | 96.000 | 98.000 | 95.000 | 95.000 | 95.000 | 21,324,700 |
| 2024-02-23 | 98.000 | 99.000 | 95.000 | 95.000 | 95.000 | 10,402,500 |
| 2024-02-22 | 96.000 | 99.000 | 95.000 | 98.000 | 98.000 | 11,128,500 |
| 2024-02-21 | 92.000 | 100.00 | 92.000 | 96.000 | 96.000 | 15,082,800 |
| 2024-02-20 | 100.00 | 103.00 | 98.000 | 99.000 | 99.000 | 13,549,600 |
| 2024-02-19 | 100.00 | 103.00 | 99.000 | 100.00 | 100.00 | 16,539,800 |
| 2024-02-16 | 101.00 | 106.00 | 100.00 | 100.00 | 100.00 | 56,671,700 |
| 2024-02-15 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 17,448,700 |
| 2024-02-13 | 101.00 | 102.00 | 97.000 | 99.000 | 99.000 | 36,503,100 |
| 2024-02-12 | 98.000 | 107.00 | 98.000 | 101.00 | 101.00 | 30,487,800 |
| 2024-02-07 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 17,613,700 |
| 2024-02-06 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 28,658,400 |
| 2024-02-05 | 108.00 | 112.00 | 104.00 | 106.00 | 106.00 | 35,078,300 |
| 2024-02-02 | 111.00 | 111.00 | 106.00 | 107.00 | 107.00 | 23,074,500 |
| 2024-02-01 | 111.00 | 112.00 | 108.00 | 111.00 | 111.00 | 22,240,300 |
| 2024-01-31 | 104.00 | 117.00 | 104.00 | 111.00 | 111.00 | 45,165,900 |
| 2024-01-30 | 114.00 | 116.00 | 111.00 | 112.00 | 112.00 | 27,586,700 |
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.