Gozco Plantations Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 132.00 | 137.00 | 126.00 | 126.00 | 126.00 | 163,398,400 |
| 2022-11-02 | 114.00 | 133.00 | 114.00 | 132.00 | 132.00 | 302,658,100 |
| 2022-11-01 | 118.00 | 120.00 | 113.00 | 114.00 | 114.00 | 13,089,500 |
| 2022-10-31 | 118.00 | 123.00 | 116.00 | 118.00 | 118.00 | 17,316,000 |
| 2022-10-28 | 120.00 | 124.00 | 118.00 | 118.00 | 118.00 | 14,752,600 |
| 2022-10-27 | 120.00 | 123.00 | 120.00 | 120.00 | 120.00 | 11,464,200 |
| 2022-10-26 | 122.00 | 130.00 | 119.00 | 120.00 | 120.00 | 64,225,200 |
| 2022-10-25 | 123.00 | 123.00 | 118.00 | 122.00 | 122.00 | 11,672,800 |
| 2022-10-24 | 120.00 | 128.00 | 118.00 | 121.00 | 121.00 | 44,447,100 |
| 2022-10-21 | 122.00 | 123.00 | 117.00 | 119.00 | 119.00 | 22,331,500 |
| 2022-10-20 | 114.00 | 121.00 | 113.00 | 121.00 | 121.00 | 34,392,100 |
| 2022-10-19 | 107.00 | 113.00 | 107.00 | 113.00 | 113.00 | 11,166,900 |
| 2022-10-18 | 107.00 | 111.00 | 107.00 | 107.00 | 107.00 | 8,438,600 |
| 2022-10-17 | 114.00 | 114.00 | 106.00 | 107.00 | 107.00 | 13,027,900 |
| 2022-10-14 | 116.00 | 120.00 | 112.00 | 113.00 | 113.00 | 26,401,600 |
| 2022-10-13 | 111.00 | 114.00 | 110.00 | 114.00 | 114.00 | 10,304,700 |
| 2022-10-12 | 112.00 | 116.00 | 110.00 | 110.00 | 110.00 | 9,162,600 |
| 2022-10-11 | 119.00 | 119.00 | 112.00 | 112.00 | 112.00 | 13,670,200 |
| 2022-10-10 | 121.00 | 124.00 | 118.00 | 118.00 | 118.00 | 9,604,200 |
| 2022-10-07 | 122.00 | 126.00 | 119.00 | 121.00 | 121.00 | 21,518,400 |
| 2022-10-06 | 122.00 | 123.00 | 119.00 | 120.00 | 120.00 | 7,232,000 |
| 2022-10-05 | 123.00 | 125.00 | 118.00 | 121.00 | 121.00 | 34,898,300 |
| 2022-10-04 | 116.00 | 124.00 | 115.00 | 121.00 | 121.00 | 42,807,600 |
| 2022-10-03 | 111.00 | 115.00 | 108.00 | 114.00 | 114.00 | 13,447,600 |
| 2022-09-30 | 113.00 | 115.00 | 106.00 | 110.00 | 110.00 | 20,789,500 |
| 2022-09-29 | 122.00 | 122.00 | 113.00 | 113.00 | 113.00 | 29,919,200 |
| 2022-09-28 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 11,425,900 |
| 2022-09-27 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 11,220,500 |
| 2022-09-26 | 129.00 | 129.00 | 120.00 | 122.00 | 122.00 | 20,199,000 |
| 2022-09-23 | 128.00 | 134.00 | 126.00 | 128.00 | 128.00 | 19,950,500 |
| 2022-09-22 | 135.00 | 140.00 | 126.00 | 127.00 | 127.00 | 20,236,700 |
| 2022-09-21 | 128.00 | 134.00 | 128.00 | 130.00 | 130.00 | 51,734,100 |
| 2022-09-20 | 129.00 | 135.00 | 125.00 | 127.00 | 127.00 | 16,205,600 |
| 2022-09-19 | 136.00 | 137.00 | 128.00 | 129.00 | 129.00 | 32,875,300 |
| 2022-09-16 | 138.00 | 140.00 | 135.00 | 136.00 | 136.00 | 17,951,100 |
| 2022-09-15 | 145.00 | 145.00 | 138.00 | 139.00 | 139.00 | 40,304,800 |
| 2022-09-14 | 142.00 | 147.00 | 142.00 | 143.00 | 143.00 | 57,249,300 |
| 2022-09-13 | 139.00 | 153.00 | 138.00 | 144.00 | 144.00 | 270,024,900 |
| 2022-09-12 | 139.00 | 144.00 | 137.00 | 139.00 | 139.00 | 37,557,400 |
| 2022-09-09 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | 11,865,700 |
| 2022-09-08 | 140.00 | 141.00 | 136.00 | 137.00 | 137.00 | 14,806,400 |
| 2022-09-07 | 143.00 | 146.00 | 138.00 | 140.00 | 140.00 | 15,787,000 |
| 2022-09-06 | 139.00 | 143.00 | 137.00 | 142.00 | 142.00 | 26,900,800 |
| 2022-09-05 | 135.00 | 139.00 | 133.00 | 136.00 | 136.00 | 13,503,700 |
| 2022-09-02 | 136.00 | 139.00 | 133.00 | 134.00 | 134.00 | 14,962,000 |
| 2022-09-01 | 139.00 | 140.00 | 136.00 | 136.00 | 136.00 | 17,178,100 |
| 2022-08-31 | 140.00 | 142.00 | 137.00 | 139.00 | 139.00 | 13,402,400 |
| 2022-08-30 | 142.00 | 147.00 | 140.00 | 140.00 | 140.00 | 25,687,900 |
| 2022-08-29 | 140.00 | 144.00 | 137.00 | 142.00 | 142.00 | 18,228,400 |
| 2022-08-26 | 148.00 | 151.00 | 144.00 | 145.00 | 145.00 | 30,776,500 |
| 2022-08-25 | 147.00 | 153.00 | 146.00 | 148.00 | 148.00 | 30,155,000 |
| 2022-08-24 | 148.00 | 149.00 | 145.00 | 146.00 | 146.00 | 16,548,400 |
| 2022-08-23 | 142.00 | 151.00 | 142.00 | 147.00 | 147.00 | 34,144,400 |
| 2022-08-22 | 147.00 | 150.00 | 140.00 | 142.00 | 142.00 | 26,177,600 |
| 2022-08-19 | 150.00 | 153.00 | 148.00 | 148.00 | 148.00 | 20,324,900 |
| 2022-08-18 | 148.00 | 153.00 | 148.00 | 151.00 | 151.00 | 25,301,500 |
| 2022-08-16 | 145.00 | 152.00 | 143.00 | 148.00 | 148.00 | 57,221,700 |
| 2022-08-15 | 165.00 | 166.00 | 152.00 | 152.00 | 152.00 | 70,614,400 |
| 2022-08-12 | 164.00 | 166.00 | 162.00 | 163.00 | 163.00 | 40,634,600 |
| 2022-08-11 | 163.00 | 165.00 | 161.00 | 163.00 | 163.00 | 36,143,600 |
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.