Gozco Plantations Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 115.00 | 116.00 | 107.00 | 110.00 | 110.00 | 37,547,300 |
| 2023-01-26 | 115.00 | 121.00 | 112.00 | 114.00 | 114.00 | 100,862,300 |
| 2023-01-25 | 109.00 | 118.00 | 105.00 | 115.00 | 115.00 | 113,948,200 |
| 2023-01-24 | 103.00 | 114.00 | 103.00 | 108.00 | 108.00 | 52,675,000 |
| 2023-01-20 | 114.00 | 116.00 | 102.00 | 103.00 | 103.00 | 58,641,800 |
| 2023-01-19 | 100.00 | 122.00 | 94.000 | 109.00 | 109.00 | 440,488,700 |
| 2023-01-18 | 79.000 | 104.00 | 78.000 | 100.00 | 100.00 | 193,671,800 |
| 2023-01-17 | 78.000 | 80.000 | 77.000 | 79.000 | 79.000 | 5,283,800 |
| 2023-01-16 | 77.000 | 79.000 | 76.000 | 78.000 | 78.000 | 3,111,300 |
| 2023-01-13 | 76.000 | 78.000 | 76.000 | 77.000 | 77.000 | 3,916,400 |
| 2023-01-12 | 75.000 | 76.000 | 74.000 | 76.000 | 76.000 | 3,014,400 |
| 2023-01-11 | 73.000 | 76.000 | 73.000 | 75.000 | 75.000 | 4,523,200 |
| 2023-01-10 | 78.000 | 79.000 | 73.000 | 74.000 | 74.000 | 8,232,600 |
| 2023-01-09 | 80.000 | 81.000 | 77.000 | 78.000 | 78.000 | 7,632,900 |
| 2023-01-06 | 80.000 | 81.000 | 79.000 | 80.000 | 80.000 | 5,639,100 |
| 2023-01-05 | 87.000 | 87.000 | 79.000 | 79.000 | 79.000 | 11,722,400 |
| 2023-01-04 | 84.000 | 86.000 | 83.000 | 84.000 | 84.000 | 7,042,100 |
| 2023-01-03 | 83.000 | 86.000 | 82.000 | 84.000 | 84.000 | 13,919,100 |
| 2023-01-02 | 81.000 | 83.000 | 81.000 | 83.000 | 83.000 | 5,903,900 |
| 2022-12-30 | 81.000 | 82.000 | 80.000 | 81.000 | 81.000 | 4,873,000 |
| 2022-12-29 | 84.000 | 85.000 | 81.000 | 81.000 | 81.000 | 8,017,400 |
| 2022-12-28 | 82.000 | 88.000 | 82.000 | 84.000 | 84.000 | 40,405,600 |
| 2022-12-27 | 83.000 | 83.000 | 80.000 | 81.000 | 81.000 | 4,536,600 |
| 2022-12-26 | 83.000 | 84.000 | 80.000 | 81.000 | 81.000 | 5,148,600 |
| 2022-12-23 | 84.000 | 84.000 | 81.000 | 82.000 | 82.000 | 3,541,700 |
| 2022-12-22 | 89.000 | 89.000 | 82.000 | 83.000 | 83.000 | 7,031,500 |
| 2022-12-21 | 82.000 | 85.000 | 79.000 | 83.000 | 83.000 | 8,444,100 |
| 2022-12-20 | 89.000 | 89.000 | 81.000 | 81.000 | 81.000 | 12,682,600 |
| 2022-12-19 | 93.000 | 93.000 | 85.000 | 87.000 | 87.000 | 8,359,900 |
| 2022-12-16 | 93.000 | 93.000 | 91.000 | 91.000 | 91.000 | 5,000,300 |
| 2022-12-15 | 97.000 | 97.000 | 92.000 | 92.000 | 92.000 | 6,419,900 |
| 2022-12-14 | 92.000 | 94.000 | 92.000 | 93.000 | 93.000 | 7,048,000 |
| 2022-12-13 | 103.00 | 103.00 | 92.000 | 92.000 | 92.000 | 13,236,800 |
| 2022-12-12 | 94.000 | 97.000 | 92.000 | 95.000 | 95.000 | 8,314,200 |
| 2022-12-09 | 96.000 | 98.000 | 92.000 | 92.000 | 92.000 | 9,566,400 |
| 2022-12-08 | 95.000 | 97.000 | 90.000 | 94.000 | 94.000 | 24,304,800 |
| 2022-12-07 | 101.00 | 104.00 | 96.000 | 96.000 | 96.000 | 20,302,300 |
| 2022-12-06 | 110.00 | 110.00 | 103.00 | 103.00 | 103.00 | 17,606,400 |
| 2022-12-05 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | 29,621,500 |
| 2022-12-02 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 6,814,900 |
| 2022-12-01 | 109.00 | 111.00 | 107.00 | 108.00 | 108.00 | 7,914,800 |
| 2022-11-30 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 7,551,000 |
| 2022-11-29 | 111.00 | 113.00 | 108.00 | 108.00 | 108.00 | 8,821,600 |
| 2022-11-28 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | 8,881,000 |
| 2022-11-25 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 7,335,600 |
| 2022-11-24 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 5,054,100 |
| 2022-11-23 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 4,811,700 |
| 2022-11-22 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 8,290,100 |
| 2022-11-21 | 115.00 | 119.00 | 114.00 | 114.00 | 114.00 | 27,015,900 |
| 2022-11-18 | 113.00 | 119.00 | 113.00 | 114.00 | 114.00 | 17,967,900 |
| 2022-11-17 | 116.00 | 117.00 | 111.00 | 113.00 | 113.00 | 16,945,600 |
| 2022-11-16 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | 12,281,000 |
| 2022-11-15 | 118.00 | 124.00 | 118.00 | 119.00 | 119.00 | 34,055,600 |
| 2022-11-14 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | 8,128,400 |
| 2022-11-11 | 121.00 | 121.00 | 115.00 | 118.00 | 118.00 | 20,759,600 |
| 2022-11-10 | 125.00 | 127.00 | 118.00 | 119.00 | 119.00 | 30,799,500 |
| 2022-11-09 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | 13,808,500 |
| 2022-11-08 | 129.00 | 132.00 | 126.00 | 128.00 | 128.00 | 29,834,200 |
| 2022-11-07 | 130.00 | 132.00 | 126.00 | 129.00 | 129.00 | 70,180,100 |
| 2022-11-04 | 127.00 | 130.00 | 123.00 | 128.00 | 128.00 | 52,455,500 |
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.