Gozco Plantations Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 91.000 | 93.000 | 89.000 | 91.000 | 91.000 | 5,334,300 |
| 2023-05-03 | 91.000 | 92.000 | 89.000 | 91.000 | 91.000 | 4,824,300 |
| 2023-05-02 | 94.000 | 95.000 | 88.000 | 91.000 | 91.000 | 17,117,800 |
| 2023-04-28 | 94.000 | 97.000 | 93.000 | 94.000 | 94.000 | 23,154,600 |
| 2023-04-27 | 92.000 | 93.000 | 91.000 | 93.000 | 93.000 | 3,732,700 |
| 2023-04-26 | 90.000 | 95.000 | 89.000 | 92.000 | 92.000 | 21,959,000 |
| 2023-04-18 | 93.000 | 93.000 | 89.000 | 89.000 | 89.000 | 8,183,700 |
| 2023-04-17 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 7,695,600 |
| 2023-04-14 | 94.000 | 99.000 | 94.000 | 95.000 | 95.000 | 25,968,100 |
| 2023-04-13 | 98.000 | 101.00 | 92.000 | 94.000 | 94.000 | 37,554,300 |
| 2023-04-12 | 102.00 | 103.00 | 97.000 | 97.000 | 97.000 | 26,105,400 |
| 2023-04-11 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 10,729,000 |
| 2023-04-10 | 101.00 | 107.00 | 101.00 | 102.00 | 102.00 | 28,424,500 |
| 2023-04-06 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 10,951,900 |
| 2023-04-05 | 101.00 | 106.00 | 100.00 | 102.00 | 102.00 | 46,556,500 |
| 2023-04-04 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 29,027,900 |
| 2023-04-03 | 97.000 | 106.00 | 97.000 | 103.00 | 103.00 | 92,218,000 |
| 2023-03-31 | 94.000 | 98.000 | 94.000 | 95.000 | 95.000 | 10,782,800 |
| 2023-03-30 | 96.000 | 96.000 | 94.000 | 94.000 | 94.000 | 8,105,800 |
| 2023-03-29 | 95.000 | 101.00 | 92.000 | 96.000 | 96.000 | 32,172,500 |
| 2023-03-28 | 97.000 | 101.00 | 94.000 | 95.000 | 95.000 | 19,702,400 |
| 2023-03-27 | 91.000 | 98.000 | 90.000 | 98.000 | 98.000 | 18,145,900 |
| 2023-03-24 | 88.000 | 95.000 | 87.000 | 90.000 | 90.000 | 7,876,300 |
| 2023-03-21 | 88.000 | 90.000 | 87.000 | 88.000 | 88.000 | 3,669,500 |
| 2023-03-20 | 90.000 | 90.000 | 87.000 | 87.000 | 87.000 | 4,978,200 |
| 2023-03-17 | 82.000 | 90.000 | 82.000 | 90.000 | 90.000 | 7,352,200 |
| 2023-03-16 | 89.000 | 90.000 | 83.000 | 84.000 | 84.000 | 7,530,100 |
| 2023-03-15 | 91.000 | 93.000 | 89.000 | 89.000 | 89.000 | 7,358,000 |
| 2023-03-14 | 95.000 | 99.000 | 89.000 | 90.000 | 90.000 | 27,356,200 |
| 2023-03-13 | 102.00 | 103.00 | 95.000 | 95.000 | 95.000 | 35,873,200 |
| 2023-03-10 | 104.00 | 107.00 | 102.00 | 102.00 | 102.00 | 10,696,500 |
| 2023-03-09 | 106.00 | 107.00 | 102.00 | 103.00 | 103.00 | 13,580,200 |
| 2023-03-08 | 107.00 | 107.00 | 101.00 | 105.00 | 105.00 | 16,606,400 |
| 2023-03-07 | 110.00 | 112.00 | 106.00 | 107.00 | 107.00 | 16,775,800 |
| 2023-03-06 | 108.00 | 110.00 | 105.00 | 110.00 | 110.00 | 9,341,900 |
| 2023-03-03 | 108.00 | 111.00 | 105.00 | 106.00 | 106.00 | 15,586,100 |
| 2023-03-02 | 111.00 | 112.00 | 108.00 | 108.00 | 108.00 | 10,031,500 |
| 2023-03-01 | 108.00 | 113.00 | 107.00 | 110.00 | 110.00 | 15,670,300 |
| 2023-02-28 | 114.00 | 116.00 | 108.00 | 108.00 | 108.00 | 30,650,600 |
| 2023-02-27 | 113.00 | 119.00 | 113.00 | 114.00 | 114.00 | 55,483,900 |
| 2023-02-24 | 108.00 | 117.00 | 107.00 | 113.00 | 113.00 | 100,337,700 |
| 2023-02-23 | 103.00 | 108.00 | 103.00 | 108.00 | 108.00 | 19,997,500 |
| 2023-02-22 | 107.00 | 109.00 | 103.00 | 103.00 | 103.00 | 13,846,700 |
| 2023-02-21 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | 27,857,000 |
| 2023-02-20 | 112.00 | 116.00 | 110.00 | 110.00 | 110.00 | 45,800,900 |
| 2023-02-17 | 110.00 | 114.00 | 108.00 | 111.00 | 111.00 | 72,912,600 |
| 2023-02-16 | 105.00 | 109.00 | 101.00 | 108.00 | 108.00 | 55,034,100 |
| 2023-02-15 | 102.00 | 106.00 | 102.00 | 104.00 | 104.00 | 17,671,400 |
| 2023-02-14 | 100.00 | 106.00 | 100.00 | 102.00 | 102.00 | 20,857,600 |
| 2023-02-13 | 97.000 | 103.00 | 96.000 | 100.00 | 100.00 | 15,939,500 |
| 2023-02-10 | 105.00 | 106.00 | 98.000 | 98.000 | 98.000 | 50,048,300 |
| 2023-02-09 | 106.00 | 111.00 | 103.00 | 105.00 | 105.00 | 42,294,000 |
| 2023-02-08 | 101.00 | 113.00 | 100.00 | 105.00 | 105.00 | 122,456,700 |
| 2023-02-07 | 109.00 | 114.00 | 107.00 | 107.00 | 107.00 | 18,678,700 |
| 2023-02-06 | 123.00 | 125.00 | 115.00 | 115.00 | 115.00 | 40,644,500 |
| 2023-02-03 | 121.00 | 126.00 | 119.00 | 123.00 | 123.00 | 58,391,500 |
| 2023-02-02 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 27,125,800 |
| 2023-02-01 | 122.00 | 128.00 | 121.00 | 122.00 | 122.00 | 102,400,500 |
| 2023-01-31 | 115.00 | 126.00 | 113.00 | 124.00 | 124.00 | 281,516,400 |
| 2023-01-30 | 112.00 | 119.00 | 110.00 | 114.00 | 114.00 | 63,706,900 |
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.