Gozco Plantations Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 87.000 | 90.000 | 85.000 | 86.000 | 86.000 | 31,911,600 |
| 2023-10-31 | 83.000 | 89.000 | 82.000 | 87.000 | 87.000 | 27,305,000 |
| 2023-10-30 | 87.000 | 88.000 | 83.000 | 83.000 | 83.000 | 10,959,700 |
| 2023-10-27 | 87.000 | 90.000 | 85.000 | 87.000 | 87.000 | 28,598,700 |
| 2023-10-26 | 91.000 | 91.000 | 85.000 | 87.000 | 87.000 | 18,464,100 |
| 2023-10-25 | 91.000 | 93.000 | 89.000 | 91.000 | 91.000 | 11,526,800 |
| 2023-10-24 | 89.000 | 92.000 | 89.000 | 91.000 | 91.000 | 4,300,500 |
| 2023-10-23 | 90.000 | 92.000 | 88.000 | 89.000 | 89.000 | 6,862,400 |
| 2023-10-20 | 92.000 | 92.000 | 89.000 | 90.000 | 90.000 | 12,104,800 |
| 2023-10-19 | 93.000 | 94.000 | 90.000 | 91.000 | 91.000 | 28,641,400 |
| 2023-10-18 | 92.000 | 96.000 | 92.000 | 93.000 | 93.000 | 36,096,100 |
| 2023-10-17 | 92.000 | 95.000 | 91.000 | 92.000 | 92.000 | 15,567,300 |
| 2023-10-16 | 94.000 | 95.000 | 92.000 | 92.000 | 92.000 | 9,956,800 |
| 2023-10-13 | 100.00 | 100.00 | 92.000 | 93.000 | 93.000 | 16,549,100 |
| 2023-10-12 | 100.00 | 100.00 | 95.000 | 95.000 | 95.000 | 28,805,200 |
| 2023-10-11 | 93.000 | 104.00 | 93.000 | 99.000 | 99.000 | 72,838,600 |
| 2023-10-10 | 88.000 | 95.000 | 88.000 | 93.000 | 93.000 | 6,806,600 |
| 2023-10-09 | 92.000 | 96.000 | 92.000 | 94.000 | 94.000 | 9,254,900 |
| 2023-10-06 | 88.000 | 96.000 | 88.000 | 92.000 | 92.000 | 9,791,300 |
| 2023-10-05 | 93.000 | 97.000 | 93.000 | 95.000 | 95.000 | 12,767,700 |
| 2023-10-04 | 93.000 | 101.00 | 93.000 | 94.000 | 94.000 | 37,565,300 |
| 2023-10-03 | 96.000 | 108.00 | 96.000 | 101.00 | 101.00 | 42,365,300 |
| 2023-10-02 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 20,554,100 |
| 2023-09-29 | 106.00 | 111.00 | 105.00 | 105.00 | 105.00 | 49,951,600 |
| 2023-09-27 | 103.00 | 107.00 | 102.00 | 105.00 | 105.00 | 33,186,200 |
| 2023-09-26 | 112.00 | 119.00 | 103.00 | 103.00 | 103.00 | 181,086,600 |
| 2023-09-25 | 95.000 | 115.00 | 94.000 | 112.00 | 112.00 | 304,419,300 |
| 2023-09-22 | 91.000 | 96.000 | 91.000 | 94.000 | 94.000 | 29,115,600 |
| 2023-09-21 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 3,799,600 |
| 2023-09-20 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 3,583,500 |
| 2023-09-19 | 91.000 | 92.000 | 90.000 | 90.000 | 90.000 | 3,739,200 |
| 2023-09-18 | 92.000 | 93.000 | 91.000 | 91.000 | 91.000 | 4,332,200 |
| 2023-09-15 | 90.000 | 93.000 | 90.000 | 92.000 | 92.000 | 4,952,400 |
| 2023-09-14 | 90.000 | 94.000 | 89.000 | 90.000 | 90.000 | 16,785,700 |
| 2023-09-13 | 91.000 | 92.000 | 90.000 | 90.000 | 90.000 | 4,909,600 |
| 2023-09-12 | 92.000 | 95.000 | 90.000 | 91.000 | 91.000 | 24,116,000 |
| 2023-09-11 | 92.000 | 93.000 | 91.000 | 92.000 | 92.000 | 3,592,000 |
| 2023-09-08 | 94.000 | 96.000 | 91.000 | 91.000 | 91.000 | 16,727,800 |
| 2023-09-07 | 94.000 | 94.000 | 91.000 | 94.000 | 94.000 | 12,441,700 |
| 2023-09-06 | 94.000 | 96.000 | 93.000 | 94.000 | 94.000 | 9,080,800 |
| 2023-09-05 | 95.000 | 98.000 | 94.000 | 94.000 | 94.000 | 38,795,500 |
| 2023-09-04 | 91.000 | 99.000 | 91.000 | 94.000 | 94.000 | 51,838,100 |
| 2023-09-01 | 90.000 | 94.000 | 90.000 | 91.000 | 91.000 | 19,487,500 |
| 2023-08-31 | 90.000 | 92.000 | 90.000 | 90.000 | 90.000 | 2,958,000 |
| 2023-08-30 | 92.000 | 92.000 | 90.000 | 90.000 | 90.000 | 3,906,000 |
| 2023-08-29 | 89.000 | 96.000 | 89.000 | 92.000 | 92.000 | 29,412,800 |
| 2023-08-28 | 90.000 | 91.000 | 89.000 | 89.000 | 89.000 | 3,642,200 |
| 2023-08-25 | 89.000 | 91.000 | 88.000 | 89.000 | 89.000 | 5,795,600 |
| 2023-08-24 | 92.000 | 92.000 | 89.000 | 89.000 | 89.000 | 8,907,700 |
| 2023-08-23 | 91.000 | 95.000 | 91.000 | 92.000 | 92.000 | 26,605,800 |
| 2023-08-22 | 92.000 | 92.000 | 89.000 | 92.000 | 92.000 | 6,725,100 |
| 2023-08-21 | 92.000 | 92.000 | 91.000 | 92.000 | 92.000 | 3,140,100 |
| 2023-08-18 | 91.000 | 94.000 | 90.000 | 91.000 | 91.000 | 5,248,300 |
| 2023-08-16 | 91.000 | 91.000 | 89.000 | 90.000 | 90.000 | 2,262,900 |
| 2023-08-15 | 90.000 | 91.000 | 89.000 | 91.000 | 91.000 | 2,824,900 |
| 2023-08-14 | 89.000 | 91.000 | 88.000 | 90.000 | 90.000 | 4,305,100 |
| 2023-08-11 | 98.000 | 98.000 | 89.000 | 89.000 | 89.000 | 2,931,900 |
| 2023-08-10 | 90.000 | 91.000 | 88.000 | 89.000 | 89.000 | 3,449,600 |
| 2023-08-09 | 90.000 | 92.000 | 88.000 | 90.000 | 90.000 | 4,634,200 |
| 2023-08-08 | 91.000 | 92.000 | 90.000 | 90.000 | 90.000 | 5,177,400 |
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.