Gozco Plantations Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 210.00 | 228.00 | 204.00 | 228.00 | 228.00 | 50,171,000 |
| 2026-05-04 | 216.00 | 222.00 | 210.00 | 210.00 | 210.00 | 23,434,700 |
| 2026-05-01 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2026-04-30 | 230.00 | 230.00 | 212.00 | 216.00 | 216.00 | 49,098,900 |
| 2026-04-29 | 232.00 | 236.00 | 224.00 | 232.00 | 232.00 | 30,591,200 |
| 2026-04-28 | 234.00 | 236.00 | 224.00 | 232.00 | 232.00 | 18,322,500 |
| 2026-04-27 | 216.00 | 234.00 | 216.00 | 234.00 | 234.00 | 36,776,500 |
| 2026-04-24 | 238.00 | 240.00 | 214.00 | 216.00 | 216.00 | 54,512,500 |
| 2026-04-23 | 244.00 | 252.00 | 236.00 | 236.00 | 236.00 | 98,672,500 |
| 2026-04-22 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | 57,437,200 |
| 2026-04-21 | 236.00 | 248.00 | 230.00 | 246.00 | 246.00 | 133,903,000 |
| 2026-04-20 | 226.00 | 242.00 | 226.00 | 234.00 | 234.00 | 88,998,100 |
| 2026-04-17 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 13,413,900 |
| 2026-04-16 | 232.00 | 234.00 | 218.00 | 220.00 | 220.00 | 31,990,600 |
| 2026-04-15 | 238.00 | 238.00 | 224.00 | 228.00 | 228.00 | 51,559,100 |
| 2026-04-14 | 230.00 | 244.00 | 224.00 | 238.00 | 238.00 | 177,538,500 |
| 2026-04-13 | 202.00 | 226.00 | 200.00 | 226.00 | 226.00 | 136,527,800 |
| 2026-04-10 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 20,272,000 |
| 2026-04-09 | 200.00 | 206.00 | 196.00 | 202.00 | 202.00 | 18,679,000 |
| 2026-04-08 | 192.00 | 204.00 | 192.00 | 202.00 | 202.00 | 43,601,500 |
| 2026-04-07 | 196.00 | 199.00 | 189.00 | 190.00 | 190.00 | 28,200,200 |
| 2026-04-06 | 199.00 | 200.00 | 194.00 | 196.00 | 196.00 | 29,618,400 |
| 2026-04-02 | 195.00 | 204.00 | 191.00 | 199.00 | 199.00 | 50,390,000 |
| 2026-04-01 | 204.00 | 208.00 | 192.00 | 194.00 | 194.00 | 51,391,800 |
| 2026-03-31 | 188.00 | 204.00 | 184.00 | 197.00 | 197.00 | 130,478,800 |
| 2026-03-30 | 184.00 | 189.00 | 169.00 | 185.00 | 185.00 | 29,239,600 |
| 2026-03-27 | 169.00 | 180.00 | 169.00 | 176.00 | 176.00 | 4,644,200 |
| 2026-03-26 | 179.00 | 184.00 | 174.00 | 174.00 | 174.00 | 7,338,500 |
| 2026-03-25 | 172.00 | 179.00 | 170.00 | 179.00 | 179.00 | 8,657,700 |
| 2026-03-17 | 170.00 | 178.00 | 168.00 | 172.00 | 172.00 | 5,760,000 |
| 2026-03-16 | 172.00 | 177.00 | 163.00 | 169.00 | 169.00 | 7,710,900 |
| 2026-03-13 | 177.00 | 184.00 | 169.00 | 172.00 | 172.00 | 16,216,200 |
| 2026-03-12 | 180.00 | 182.00 | 176.00 | 177.00 | 177.00 | 6,736,300 |
| 2026-03-11 | 186.00 | 191.00 | 180.00 | 181.00 | 181.00 | 9,059,400 |
| 2026-03-10 | 184.00 | 187.00 | 176.00 | 184.00 | 184.00 | 10,725,600 |
| 2026-03-09 | 165.00 | 186.00 | 163.00 | 178.00 | 178.00 | 21,660,300 |
| 2026-03-06 | 193.00 | 195.00 | 184.00 | 187.00 | 187.00 | 19,121,800 |
| 2026-03-05 | 186.00 | 194.00 | 186.00 | 192.00 | 192.00 | 14,551,900 |
| 2026-03-04 | 210.00 | 210.00 | 180.00 | 186.00 | 186.00 | 29,080,200 |
| 2026-03-03 | 193.00 | 206.00 | 193.00 | 202.00 | 202.00 | 15,776,400 |
| 2026-03-02 | 200.00 | 204.00 | 190.00 | 194.00 | 194.00 | 22,623,500 |
| 2026-02-27 | 202.00 | 210.00 | 199.00 | 208.00 | 208.00 | 9,085,500 |
| 2026-02-26 | 216.00 | 218.00 | 202.00 | 204.00 | 204.00 | 15,402,300 |
| 2026-02-25 | 222.00 | 222.00 | 214.00 | 214.00 | 214.00 | 18,601,200 |
| 2026-02-24 | 230.00 | 246.00 | 220.00 | 220.00 | 220.00 | 61,226,400 |
| 2026-02-23 | 230.00 | 234.00 | 226.00 | 226.00 | 226.00 | 30,736,500 |
| 2026-02-20 | 236.00 | 236.00 | 222.00 | 222.00 | 222.00 | 25,131,500 |
| 2026-02-19 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 22,012,000 |
| 2026-02-18 | 240.00 | 258.00 | 224.00 | 232.00 | 232.00 | 163,476,000 |
| 2026-02-13 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | 7,769,500 |
| 2026-02-12 | 220.00 | 222.00 | 212.00 | 214.00 | 214.00 | 12,955,500 |
| 2026-02-11 | 208.00 | 220.00 | 204.00 | 220.00 | 220.00 | 26,207,000 |
| 2026-02-10 | 189.00 | 210.00 | 189.00 | 204.00 | 204.00 | 24,357,100 |
| 2026-02-09 | 195.00 | 198.00 | 189.00 | 190.00 | 190.00 | 24,358,500 |
| 2026-02-06 | 200.00 | 200.00 | 191.00 | 193.00 | 193.00 | 10,019,500 |
| 2026-02-05 | 202.00 | 210.00 | 202.00 | 202.00 | 202.00 | 8,133,800 |
| 2026-02-04 | 212.00 | 212.00 | 200.00 | 204.00 | 204.00 | 16,134,100 |
| 2026-02-03 | 195.00 | 212.00 | 194.00 | 210.00 | 210.00 | 27,119,900 |
| 2026-02-02 | 212.00 | 212.00 | 189.00 | 190.00 | 190.00 | 23,725,700 |
| 2026-01-30 | 220.00 | 226.00 | 208.00 | 218.00 | 218.00 | 25,181,500 |
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.