Gozco Plantations Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 165.00 | 170.00 | 162.00 | 163.00 | 163.00 | 96,995,800 |
| 2022-08-09 | 165.00 | 167.00 | 162.00 | 165.00 | 165.00 | 79,930,300 |
| 2022-08-08 | 165.00 | 167.00 | 161.00 | 165.00 | 165.00 | 67,867,700 |
| 2022-08-05 | 163.00 | 165.00 | 160.00 | 163.00 | 163.00 | 34,839,500 |
| 2022-08-04 | 167.00 | 172.00 | 159.00 | 163.00 | 163.00 | 159,781,200 |
| 2022-08-03 | 164.00 | 167.00 | 158.00 | 164.00 | 164.00 | 84,141,600 |
| 2022-08-02 | 171.00 | 175.00 | 161.00 | 164.00 | 164.00 | 161,779,300 |
| 2022-08-01 | 160.00 | 179.00 | 159.00 | 169.00 | 169.00 | 600,953,600 |
| 2022-07-29 | 160.00 | 164.00 | 155.00 | 158.00 | 158.00 | 105,524,600 |
| 2022-07-28 | 154.00 | 159.00 | 152.00 | 159.00 | 159.00 | 65,690,500 |
| 2022-07-27 | 153.00 | 157.00 | 151.00 | 152.00 | 152.00 | 62,314,700 |
| 2022-07-26 | 154.00 | 157.00 | 150.00 | 151.00 | 151.00 | 55,869,800 |
| 2022-07-25 | 162.00 | 170.00 | 150.00 | 154.00 | 154.00 | 226,578,200 |
| 2022-07-22 | 153.00 | 161.00 | 153.00 | 160.00 | 160.00 | 144,510,400 |
| 2022-07-21 | 157.00 | 158.00 | 151.00 | 153.00 | 153.00 | 41,958,600 |
| 2022-07-20 | 156.00 | 159.00 | 152.00 | 156.00 | 156.00 | 115,363,300 |
| 2022-07-19 | 145.00 | 157.00 | 142.00 | 155.00 | 155.00 | 309,227,600 |
| 2022-07-18 | 136.00 | 148.00 | 135.00 | 143.00 | 143.00 | 196,438,300 |
| 2022-07-15 | 134.00 | 138.00 | 132.00 | 132.00 | 132.00 | 32,513,000 |
| 2022-07-14 | 139.00 | 139.00 | 132.00 | 134.00 | 134.00 | 29,367,100 |
| 2022-07-13 | 138.00 | 143.00 | 135.00 | 138.00 | 138.00 | 55,567,200 |
| 2022-07-12 | 140.00 | 144.00 | 135.00 | 138.00 | 138.00 | 43,524,100 |
| 2022-07-11 | 148.00 | 151.00 | 139.00 | 140.00 | 140.00 | 97,445,700 |
| 2022-07-08 | 142.00 | 148.00 | 140.00 | 148.00 | 148.00 | 75,642,600 |
| 2022-07-07 | 137.00 | 143.00 | 134.00 | 140.00 | 140.00 | 70,088,800 |
| 2022-07-06 | 130.00 | 139.00 | 129.00 | 135.00 | 135.00 | 64,831,300 |
| 2022-07-05 | 122.00 | 134.00 | 119.00 | 132.00 | 132.00 | 51,393,900 |
| 2022-07-04 | 136.00 | 136.00 | 123.00 | 124.00 | 124.00 | 48,837,800 |
| 2022-07-01 | 131.00 | 144.00 | 127.00 | 132.00 | 132.00 | 112,810,900 |
| 2022-06-30 | 141.00 | 143.00 | 132.00 | 132.00 | 132.00 | 40,236,000 |
| 2022-06-29 | 145.00 | 145.00 | 139.00 | 141.00 | 141.00 | 25,506,700 |
| 2022-06-28 | 149.00 | 150.00 | 142.00 | 145.00 | 145.00 | 32,168,800 |
| 2022-06-27 | 141.00 | 149.00 | 141.00 | 146.00 | 146.00 | 48,441,400 |
| 2022-06-24 | 140.00 | 148.00 | 139.00 | 141.00 | 141.00 | 64,117,700 |
| 2022-06-23 | 140.00 | 145.00 | 138.00 | 139.00 | 139.00 | 29,956,800 |
| 2022-06-22 | 145.00 | 151.00 | 141.00 | 142.00 | 142.00 | 76,012,000 |
| 2022-06-21 | 146.00 | 153.00 | 142.00 | 145.00 | 145.00 | 136,646,800 |
| 2022-06-20 | 141.00 | 148.00 | 134.00 | 146.00 | 146.00 | 135,166,800 |
| 2022-06-17 | 150.00 | 150.00 | 142.00 | 142.00 | 142.00 | 66,612,000 |
| 2022-06-16 | 158.00 | 160.00 | 150.00 | 152.00 | 152.00 | 68,158,800 |
| 2022-06-15 | 150.00 | 164.00 | 148.00 | 157.00 | 157.00 | 405,161,700 |
| 2022-06-14 | 161.00 | 164.00 | 150.00 | 150.00 | 150.00 | 128,621,000 |
| 2022-06-13 | 171.00 | 171.00 | 161.00 | 161.00 | 161.00 | 101,370,800 |
| 2022-06-10 | 186.00 | 189.00 | 173.00 | 173.00 | 173.00 | 120,667,100 |
| 2022-06-09 | 193.00 | 194.00 | 184.00 | 186.00 | 186.00 | 72,735,100 |
| 2022-06-08 | 192.00 | 195.00 | 189.00 | 191.00 | 191.00 | 56,794,800 |
| 2022-06-07 | 196.00 | 199.00 | 190.00 | 192.00 | 192.00 | 72,215,000 |
| 2022-06-06 | 188.00 | 197.00 | 188.00 | 194.00 | 194.00 | 100,628,400 |
| 2022-06-03 | 192.00 | 196.00 | 186.00 | 188.00 | 188.00 | 91,453,500 |
| 2022-06-02 | 195.00 | 204.00 | 190.00 | 191.00 | 191.00 | 167,869,300 |
| 2022-05-31 | 214.00 | 214.00 | 194.00 | 194.00 | 194.00 | 217,160,100 |
| 2022-05-30 | 204.00 | 214.00 | 204.00 | 208.00 | 208.00 | 116,386,100 |
| 2022-05-27 | 212.00 | 220.00 | 204.00 | 204.00 | 204.00 | 188,861,200 |
| 2022-05-25 | 240.00 | 240.00 | 208.00 | 208.00 | 208.00 | 144,535,800 |
| 2022-05-24 | 206.00 | 224.00 | 202.00 | 220.00 | 220.00 | 384,065,500 |
| 2022-05-23 | 228.00 | 236.00 | 214.00 | 214.00 | 214.00 | 267,315,000 |
| 2022-05-20 | 198.00 | 236.00 | 196.00 | 230.00 | 230.00 | 1,073,429,300 |
| 2022-05-19 | 191.00 | 200.00 | 184.00 | 194.00 | 194.00 | 242,831,700 |
| 2022-05-18 | 199.00 | 199.00 | 188.00 | 193.00 | 193.00 | 155,725,300 |
| 2022-05-17 | 183.00 | 193.00 | 178.00 | 189.00 | 189.00 | 226,886,400 |
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.