Gozco Plantations Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 183.00 | 193.00 | 178.00 | 189.00 | 189.00 | 226,886,400 |
| 2022-05-13 | 174.00 | 192.00 | 172.00 | 184.00 | 184.00 | 226,506,800 |
| 2022-05-12 | 198.00 | 220.00 | 182.00 | 182.00 | 182.00 | 230,370,100 |
| 2022-05-11 | 169.00 | 204.00 | 167.00 | 195.00 | 195.00 | 695,997,600 |
| 2022-05-10 | 176.00 | 176.00 | 165.00 | 169.00 | 169.00 | 145,923,600 |
| 2022-05-09 | 190.00 | 194.00 | 177.00 | 177.00 | 177.00 | 120,136,700 |
| 2022-04-28 | 193.00 | 196.00 | 181.00 | 190.00 | 190.00 | 154,535,600 |
| 2022-04-27 | 202.00 | 210.00 | 190.00 | 194.00 | 194.00 | 340,253,500 |
| 2022-04-26 | 192.00 | 198.00 | 179.00 | 198.00 | 198.00 | 445,327,900 |
| 2022-04-25 | 198.00 | 204.00 | 192.00 | 192.00 | 192.00 | 96,343,600 |
| 2022-04-22 | 222.00 | 226.00 | 206.00 | 206.00 | 206.00 | 215,004,300 |
| 2022-04-21 | 212.00 | 232.00 | 208.00 | 220.00 | 220.00 | 377,782,500 |
| 2022-04-20 | 226.00 | 236.00 | 212.00 | 212.00 | 212.00 | 180,063,300 |
| 2022-04-19 | 236.00 | 236.00 | 218.00 | 226.00 | 226.00 | 197,844,100 |
| 2022-04-18 | 244.00 | 248.00 | 222.00 | 232.00 | 232.00 | 695,381,100 |
| 2022-04-14 | 197.00 | 246.00 | 192.00 | 224.00 | 224.00 | 2,032,995,000 |
| 2022-04-13 | 194.00 | 210.00 | 194.00 | 194.00 | 194.00 | 606,423,200 |
| 2022-04-12 | 156.00 | 208.00 | 153.00 | 208.00 | 208.00 | 1,610,343,100 |
| 2022-04-11 | 153.00 | 162.00 | 151.00 | 155.00 | 155.00 | 141,137,100 |
| 2022-04-08 | 163.00 | 165.00 | 155.00 | 155.00 | 155.00 | 218,139,700 |
| 2022-04-07 | 144.00 | 162.00 | 144.00 | 162.00 | 162.00 | 501,850,900 |
| 2022-04-06 | 148.00 | 149.00 | 142.00 | 144.00 | 144.00 | 49,439,700 |
| 2022-04-05 | 145.00 | 149.00 | 142.00 | 146.00 | 146.00 | 93,575,800 |
| 2022-04-04 | 140.00 | 145.00 | 136.00 | 144.00 | 144.00 | 110,413,400 |
| 2022-04-01 | 136.00 | 146.00 | 136.00 | 140.00 | 140.00 | 147,285,400 |
| 2022-03-31 | 145.00 | 146.00 | 136.00 | 136.00 | 136.00 | 72,248,100 |
| 2022-03-30 | 152.00 | 154.00 | 142.00 | 145.00 | 145.00 | 166,645,900 |
| 2022-03-29 | 160.00 | 160.00 | 151.00 | 152.00 | 152.00 | 83,904,000 |
| 2022-03-28 | 156.00 | 162.00 | 154.00 | 158.00 | 158.00 | 107,054,300 |
| 2022-03-25 | 161.00 | 166.00 | 154.00 | 156.00 | 156.00 | 195,145,200 |
| 2022-03-24 | 166.00 | 167.00 | 152.00 | 160.00 | 160.00 | 180,743,000 |
| 2022-03-23 | 167.00 | 171.00 | 159.00 | 162.00 | 162.00 | 544,967,400 |
| 2022-03-22 | 145.00 | 164.00 | 145.00 | 164.00 | 164.00 | 720,066,600 |
| 2022-03-21 | 145.00 | 151.00 | 142.00 | 145.00 | 145.00 | 149,567,400 |
| 2022-03-18 | 151.00 | 151.00 | 142.00 | 145.00 | 145.00 | 146,183,200 |
| 2022-03-17 | 132.00 | 156.00 | 132.00 | 151.00 | 151.00 | 759,642,400 |
| 2022-03-16 | 135.00 | 138.00 | 125.00 | 131.00 | 131.00 | 152,754,800 |
| 2022-03-15 | 143.00 | 146.00 | 134.00 | 134.00 | 134.00 | 53,695,600 |
| 2022-03-14 | 147.00 | 152.00 | 137.00 | 144.00 | 144.00 | 113,403,000 |
| 2022-03-11 | 150.00 | 153.00 | 143.00 | 147.00 | 147.00 | 89,350,500 |
| 2022-03-10 | 154.00 | 163.00 | 146.00 | 149.00 | 149.00 | 420,208,600 |
| 2022-03-09 | 140.00 | 150.00 | 136.00 | 144.00 | 144.00 | 125,990,100 |
| 2022-03-08 | 154.00 | 155.00 | 142.00 | 142.00 | 142.00 | 74,014,600 |
| 2022-03-07 | 144.00 | 156.00 | 138.00 | 152.00 | 152.00 | 251,316,100 |
| 2022-03-04 | 157.00 | 161.00 | 147.00 | 147.00 | 147.00 | 281,235,100 |
| 2022-03-02 | 165.00 | 176.00 | 157.00 | 158.00 | 158.00 | 493,854,200 |
| 2022-03-01 | 169.00 | 179.00 | 158.00 | 163.00 | 163.00 | 345,870,900 |
| 2022-02-25 | 191.00 | 197.00 | 169.00 | 169.00 | 169.00 | 559,409,100 |
| 2022-02-24 | 169.00 | 202.00 | 165.00 | 181.00 | 181.00 | 1,510,195,000 |
| 2022-02-23 | 183.00 | 187.00 | 171.00 | 171.00 | 171.00 | 285,417,200 |
| 2022-02-22 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2022-02-21 | 137.00 | 183.00 | 136.00 | 183.00 | 183.00 | 1,147,338,900 |
| 2022-02-18 | 133.00 | 139.00 | 129.00 | 136.00 | 136.00 | 300,594,500 |
| 2022-02-17 | 131.00 | 140.00 | 128.00 | 133.00 | 133.00 | 387,439,800 |
| 2022-02-16 | 133.00 | 141.00 | 127.00 | 131.00 | 131.00 | 270,081,500 |
| 2022-02-15 | 114.00 | 136.00 | 114.00 | 133.00 | 133.00 | 589,556,600 |
| 2022-02-14 | 112.00 | 141.00 | 112.00 | 122.00 | 122.00 | 1,175,674,000 |
| 2022-02-11 | 102.00 | 123.00 | 94.000 | 120.00 | 120.00 | 553,684,100 |
| 2022-02-10 | 89.000 | 115.00 | 89.000 | 101.00 | 101.00 | 932,313,600 |
| 2022-02-09 | 91.000 | 97.000 | 84.000 | 88.000 | 88.000 | 428,787,800 |
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.