Gozco Plantations Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 112.00 | 118.00 | 111.00 | 113.00 | 113.00 | 30,745,000 |
| 2024-01-26 | 118.00 | 119.00 | 111.00 | 112.00 | 112.00 | 59,763,100 |
| 2024-01-25 | 123.00 | 126.00 | 118.00 | 118.00 | 118.00 | 64,126,500 |
| 2024-01-24 | 135.00 | 137.00 | 120.00 | 123.00 | 123.00 | 196,534,200 |
| 2024-01-23 | 124.00 | 139.00 | 124.00 | 135.00 | 135.00 | 223,956,700 |
| 2024-01-22 | 119.00 | 126.00 | 119.00 | 124.00 | 124.00 | 51,716,600 |
| 2024-01-19 | 127.00 | 129.00 | 120.00 | 120.00 | 120.00 | 49,920,500 |
| 2024-01-18 | 115.00 | 131.00 | 115.00 | 127.00 | 127.00 | 256,038,400 |
| 2024-01-17 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 21,591,700 |
| 2024-01-16 | 115.00 | 120.00 | 114.00 | 118.00 | 118.00 | 87,171,400 |
| 2024-01-15 | 110.00 | 120.00 | 110.00 | 116.00 | 116.00 | 52,261,800 |
| 2024-01-12 | 114.00 | 118.00 | 110.00 | 112.00 | 112.00 | 35,154,800 |
| 2024-01-11 | 117.00 | 121.00 | 114.00 | 116.00 | 116.00 | 34,917,200 |
| 2024-01-10 | 119.00 | 126.00 | 114.00 | 119.00 | 119.00 | 66,619,100 |
| 2024-01-09 | 129.00 | 130.00 | 112.00 | 118.00 | 118.00 | 82,897,600 |
| 2024-01-08 | 130.00 | 133.00 | 125.00 | 128.00 | 128.00 | 29,276,300 |
| 2024-01-05 | 132.00 | 134.00 | 126.00 | 129.00 | 129.00 | 31,622,600 |
| 2024-01-04 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | 49,971,100 |
| 2024-01-03 | 135.00 | 136.00 | 130.00 | 132.00 | 132.00 | 65,634,400 |
| 2024-01-02 | 120.00 | 137.00 | 120.00 | 134.00 | 134.00 | 187,668,900 |
| 2023-12-29 | 125.00 | 128.00 | 120.00 | 120.00 | 120.00 | 38,784,000 |
| 2023-12-28 | 130.00 | 132.00 | 124.00 | 125.00 | 125.00 | 36,267,500 |
| 2023-12-27 | 108.00 | 136.00 | 108.00 | 129.00 | 129.00 | 138,888,900 |
| 2023-12-22 | 122.00 | 138.00 | 120.00 | 124.00 | 124.00 | 121,651,100 |
| 2023-12-21 | 143.00 | 144.00 | 118.00 | 122.00 | 122.00 | 144,196,100 |
| 2023-12-20 | 149.00 | 151.00 | 141.00 | 143.00 | 143.00 | 101,473,000 |
| 2023-12-19 | 144.00 | 150.00 | 134.00 | 147.00 | 147.00 | 243,510,600 |
| 2023-12-18 | 151.00 | 157.00 | 140.00 | 144.00 | 144.00 | 220,094,900 |
| 2023-12-15 | 148.00 | 163.00 | 146.00 | 150.00 | 150.00 | 362,417,200 |
| 2023-12-14 | 156.00 | 160.00 | 146.00 | 148.00 | 148.00 | 151,607,000 |
| 2023-12-13 | 143.00 | 169.00 | 137.00 | 154.00 | 154.00 | 661,996,300 |
| 2023-12-12 | 152.00 | 158.00 | 126.00 | 145.00 | 145.00 | 535,414,400 |
| 2023-12-11 | 155.00 | 179.00 | 114.00 | 150.00 | 150.00 | 1,007,795,600 |
| 2023-12-08 | 126.00 | 163.00 | 122.00 | 146.00 | 146.00 | 1,420,209,400 |
| 2023-12-07 | 108.00 | 134.00 | 95.000 | 123.00 | 123.00 | 783,051,500 |
| 2023-12-06 | 81.000 | 109.00 | 80.000 | 105.00 | 105.00 | 534,973,500 |
| 2023-12-05 | 81.000 | 83.000 | 80.000 | 81.000 | 81.000 | 5,504,500 |
| 2023-12-04 | 84.000 | 84.000 | 79.000 | 81.000 | 81.000 | 12,385,300 |
| 2023-12-01 | 83.000 | 85.000 | 82.000 | 84.000 | 84.000 | 5,545,500 |
| 2023-11-30 | 85.000 | 85.000 | 83.000 | 85.000 | 85.000 | 4,765,600 |
| 2023-11-29 | 85.000 | 85.000 | 83.000 | 85.000 | 85.000 | 1,480,600 |
| 2023-11-28 | 85.000 | 86.000 | 84.000 | 84.000 | 84.000 | 5,915,000 |
| 2023-11-27 | 83.000 | 87.000 | 83.000 | 85.000 | 85.000 | 17,819,700 |
| 2023-11-24 | 85.000 | 85.000 | 82.000 | 84.000 | 84.000 | 4,410,500 |
| 2023-11-23 | 83.000 | 85.000 | 83.000 | 84.000 | 84.000 | 3,160,400 |
| 2023-11-22 | 84.000 | 85.000 | 83.000 | 83.000 | 83.000 | 3,770,300 |
| 2023-11-21 | 85.000 | 85.000 | 83.000 | 84.000 | 84.000 | 3,909,500 |
| 2023-11-20 | 85.000 | 86.000 | 83.000 | 84.000 | 84.000 | 5,493,000 |
| 2023-11-17 | 86.000 | 86.000 | 84.000 | 84.000 | 84.000 | 4,787,700 |
| 2023-11-16 | 87.000 | 87.000 | 84.000 | 85.000 | 85.000 | 8,135,100 |
| 2023-11-15 | 85.000 | 88.000 | 85.000 | 86.000 | 86.000 | 10,761,500 |
| 2023-11-14 | 87.000 | 87.000 | 85.000 | 85.000 | 85.000 | 8,139,200 |
| 2023-11-13 | 89.000 | 91.000 | 85.000 | 87.000 | 87.000 | 11,197,600 |
| 2023-11-10 | 86.000 | 91.000 | 85.000 | 89.000 | 89.000 | 38,914,400 |
| 2023-11-09 | 85.000 | 89.000 | 84.000 | 86.000 | 86.000 | 27,162,900 |
| 2023-11-08 | 86.000 | 87.000 | 83.000 | 85.000 | 85.000 | 7,405,500 |
| 2023-11-07 | 88.000 | 88.000 | 85.000 | 86.000 | 86.000 | 2,880,000 |
| 2023-11-06 | 86.000 | 89.000 | 86.000 | 87.000 | 87.000 | 7,400,600 |
| 2023-11-03 | 87.000 | 88.000 | 86.000 | 86.000 | 86.000 | 4,252,000 |
| 2023-11-02 | 86.000 | 88.000 | 85.000 | 87.000 | 87.000 | 10,209,500 |
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.