Gozco Plantations Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 151.00 | 153.00 | 149.00 | 150.00 | 150.00 | 2,490,300 |
| 2026-07-27 | 152.00 | 157.00 | 149.00 | 151.00 | 151.00 | 2,940,500 |
| 2026-07-24 | 158.00 | 158.00 | 150.00 | 152.00 | 152.00 | 7,399,700 |
| 2026-07-23 | 155.00 | 163.00 | 154.00 | 158.00 | 158.00 | 17,061,300 |
| 2026-07-22 | 158.00 | 160.00 | 154.00 | 155.00 | 155.00 | 5,989,900 |
| 2026-07-21 | 153.00 | 160.00 | 152.00 | 157.00 | 157.00 | 12,978,500 |
| 2026-07-20 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | 4,494,200 |
| 2026-07-17 | 151.00 | 152.00 | 148.00 | 150.00 | 150.00 | 3,946,700 |
| 2026-07-16 | 148.00 | 151.00 | 147.00 | 150.00 | 150.00 | 5,467,000 |
| 2026-07-15 | 147.00 | 150.00 | 144.00 | 147.00 | 147.00 | 5,528,800 |
| 2026-07-14 | 144.00 | 148.00 | 141.00 | 146.00 | 146.00 | 5,797,700 |
| 2026-07-13 | 144.00 | 144.00 | 138.00 | 144.00 | 144.00 | 4,758,100 |
| 2026-07-10 | 145.00 | 148.00 | 141.00 | 142.00 | 142.00 | 7,530,900 |
| 2026-07-09 | 137.00 | 147.00 | 134.00 | 143.00 | 143.00 | 9,909,300 |
| 2026-07-08 | 142.00 | 142.00 | 136.00 | 136.00 | 136.00 | 3,601,300 |
| 2026-07-07 | 140.00 | 141.00 | 137.00 | 141.00 | 141.00 | 1,843,200 |
| 2026-07-06 | 138.00 | 141.00 | 136.00 | 139.00 | 139.00 | 3,839,000 |
| 2026-07-03 | 136.00 | 141.00 | 136.00 | 138.00 | 138.00 | 6,455,600 |
| 2026-07-02 | 133.00 | 138.00 | 133.00 | 136.00 | 136.00 | 5,013,100 |
| 2026-07-01 | 131.00 | 136.00 | 129.00 | 133.00 | 133.00 | 5,710,100 |
| 2026-06-30 | 137.00 | 137.00 | 129.00 | 132.00 | 132.00 | 5,987,600 |
| 2026-06-29 | 141.00 | 142.00 | 137.00 | 138.00 | 138.00 | 4,632,100 |
| 2026-06-26 | 148.00 | 148.00 | 140.00 | 140.00 | 140.00 | 3,502,000 |
| 2026-06-25 | 142.00 | 149.00 | 142.00 | 148.00 | 148.00 | 5,247,500 |
| 2026-06-24 | 156.00 | 157.00 | 142.00 | 142.00 | 142.00 | 7,823,400 |
| 2026-06-23 | 149.00 | 154.00 | 148.00 | 152.00 | 152.00 | 6,287,800 |
| 2026-06-22 | 153.00 | 158.00 | 140.00 | 150.00 | 150.00 | 6,302,800 |
| 2026-06-19 | 154.00 | 159.00 | 149.00 | 153.00 | 153.00 | 3,852,800 |
| 2026-06-18 | 153.00 | 157.00 | 149.00 | 154.00 | 154.00 | 5,057,200 |
| 2026-06-17 | 159.00 | 161.00 | 150.00 | 152.00 | 152.00 | 11,997,400 |
| 2026-06-16 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2026-06-15 | 145.00 | 159.00 | 144.00 | 154.00 | 154.00 | 14,418,300 |
| 2026-06-12 | 139.00 | 148.00 | 139.00 | 145.00 | 145.00 | 10,415,100 |
| 2026-06-11 | 137.00 | 142.00 | 130.00 | 136.00 | 136.00 | 12,183,500 |
| 2026-06-10 | 129.00 | 137.00 | 124.00 | 137.00 | 137.00 | 14,487,500 |
| 2026-06-09 | 123.00 | 134.00 | 114.00 | 127.00 | 127.00 | 24,032,600 |
| 2026-06-08 | 122.00 | 125.00 | 109.00 | 115.00 | 115.00 | 9,970,900 |
| 2026-06-05 | 130.00 | 134.00 | 121.00 | 123.00 | 123.00 | 10,477,800 |
| 2026-06-04 | 139.00 | 139.00 | 122.00 | 132.00 | 132.00 | 14,606,100 |
| 2026-06-03 | 158.00 | 158.00 | 131.00 | 139.00 | 139.00 | 19,759,200 |
| 2026-06-02 | 162.00 | 164.00 | 153.00 | 154.00 | 154.00 | 17,088,700 |
| 2026-06-01 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-05-29 | 148.00 | 165.00 | 148.00 | 155.00 | 155.00 | 28,051,400 |
| 2026-05-28 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-27 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-26 | 153.00 | 162.00 | 148.00 | 148.00 | 148.00 | 15,141,200 |
| 2026-05-25 | 166.00 | 166.00 | 149.00 | 153.00 | 153.00 | 10,313,700 |
| 2026-05-22 | 145.00 | 156.00 | 137.00 | 156.00 | 156.00 | 18,047,000 |
| 2026-05-21 | 161.00 | 164.00 | 138.00 | 145.00 | 145.00 | 30,801,300 |
| 2026-05-20 | 167.00 | 173.00 | 155.00 | 161.00 | 161.00 | 31,385,300 |
| 2026-05-19 | 175.00 | 180.00 | 163.00 | 167.00 | 167.00 | 20,336,600 |
| 2026-05-18 | 186.00 | 186.00 | 169.00 | 175.00 | 175.00 | 25,450,100 |
| 2026-05-15 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-05-14 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-05-13 | 186.00 | 195.00 | 185.00 | 185.00 | 185.00 | 15,983,200 |
| 2026-05-12 | 197.00 | 198.00 | 184.00 | 186.00 | 186.00 | 27,400,900 |
| 2026-05-11 | 210.00 | 210.00 | 191.00 | 194.00 | 194.00 | 49,721,200 |
| 2026-05-08 | 222.00 | 222.00 | 208.00 | 210.00 | 210.00 | 21,990,100 |
| 2026-05-07 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | 15,210,700 |
| 2026-05-06 | 230.00 | 232.00 | 222.00 | 224.00 | 224.00 | 23,619,100 |
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.