Gozco Plantations Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 208.00 | 222.00 | 182.00 | 214.00 | 214.00 | 53,698,200 |
| 2026-01-28 | 240.00 | 240.00 | 208.00 | 214.00 | 214.00 | 46,417,900 |
| 2026-01-27 | 234.00 | 246.00 | 226.00 | 242.00 | 242.00 | 28,482,900 |
| 2026-01-26 | 252.00 | 258.00 | 232.00 | 232.00 | 232.00 | 38,883,200 |
| 2026-01-23 | 258.00 | 258.00 | 248.00 | 254.00 | 254.00 | 25,221,200 |
| 2026-01-22 | 264.00 | 272.00 | 258.00 | 258.00 | 258.00 | 22,675,400 |
| 2026-01-21 | 270.00 | 272.00 | 260.00 | 260.00 | 260.00 | 18,471,600 |
| 2026-01-20 | 274.00 | 278.00 | 266.00 | 268.00 | 268.00 | 35,193,200 |
| 2026-01-19 | 258.00 | 278.00 | 258.00 | 272.00 | 272.00 | 79,701,700 |
| 2026-01-16 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-01-15 | 262.00 | 262.00 | 254.00 | 256.00 | 256.00 | 15,193,300 |
| 2026-01-14 | 258.00 | 262.00 | 256.00 | 260.00 | 260.00 | 15,292,300 |
| 2026-01-13 | 258.00 | 262.00 | 252.00 | 256.00 | 256.00 | 21,885,200 |
| 2026-01-12 | 266.00 | 270.00 | 250.00 | 256.00 | 256.00 | 45,567,200 |
| 2026-01-09 | 268.00 | 270.00 | 266.00 | 266.00 | 266.00 | 16,089,300 |
| 2026-01-08 | 270.00 | 274.00 | 266.00 | 266.00 | 266.00 | 19,409,200 |
| 2026-01-07 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | 24,702,700 |
| 2026-01-06 | 284.00 | 284.00 | 274.00 | 278.00 | 278.00 | 29,848,700 |
| 2026-01-05 | 272.00 | 282.00 | 264.00 | 280.00 | 280.00 | 37,819,100 |
| 2026-01-02 | 260.00 | 272.00 | 254.00 | 272.00 | 272.00 | 28,793,600 |
| 2026-01-01 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-12-31 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-12-30 | 266.00 | 270.00 | 256.00 | 260.00 | 260.00 | 17,910,500 |
| 2025-12-29 | 254.00 | 264.00 | 246.00 | 264.00 | 264.00 | 25,125,800 |
| 2025-12-26 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2025-12-25 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2025-12-24 | 268.00 | 270.00 | 254.00 | 254.00 | 254.00 | 25,092,700 |
| 2025-12-23 | 256.00 | 264.00 | 254.00 | 260.00 | 260.00 | 28,521,000 |
| 2025-12-22 | 266.00 | 266.00 | 252.00 | 254.00 | 254.00 | 41,023,100 |
| 2025-12-19 | 274.00 | 278.00 | 262.00 | 264.00 | 264.00 | 32,305,400 |
| 2025-12-18 | 280.00 | 282.00 | 272.00 | 272.00 | 272.00 | 25,156,800 |
| 2025-12-17 | 280.00 | 290.00 | 278.00 | 278.00 | 278.00 | 40,589,000 |
| 2025-12-16 | 276.00 | 284.00 | 272.00 | 278.00 | 278.00 | 25,166,900 |
| 2025-12-15 | 290.00 | 292.00 | 276.00 | 276.00 | 276.00 | 44,041,600 |
| 2025-12-12 | 286.00 | 292.00 | 280.00 | 288.00 | 288.00 | 48,386,000 |
| 2025-12-11 | 296.00 | 298.00 | 282.00 | 286.00 | 286.00 | 57,689,300 |
| 2025-12-10 | 298.00 | 300.00 | 290.00 | 294.00 | 294.00 | 46,812,100 |
| 2025-12-09 | 304.00 | 308.00 | 298.00 | 298.00 | 298.00 | 40,675,300 |
| 2025-12-08 | 300.00 | 304.00 | 294.00 | 302.00 | 302.00 | 41,941,900 |
| 2025-12-05 | 304.00 | 306.00 | 294.00 | 298.00 | 298.00 | 46,771,000 |
| 2025-12-04 | 308.00 | 318.00 | 294.00 | 302.00 | 302.00 | 260,506,400 |
| 2025-12-03 | 316.00 | 318.00 | 306.00 | 310.00 | 310.00 | 42,737,700 |
| 2025-12-02 | 312.00 | 320.00 | 308.00 | 314.00 | 314.00 | 71,436,700 |
| 2025-12-01 | 318.00 | 320.00 | 306.00 | 312.00 | 312.00 | 60,612,100 |
| 2025-11-28 | 328.00 | 336.00 | 316.00 | 316.00 | 316.00 | 172,276,100 |
| 2025-11-27 | 314.00 | 326.00 | 310.00 | 324.00 | 324.00 | 197,400,300 |
| 2025-11-26 | 308.00 | 318.00 | 304.00 | 314.00 | 314.00 | 98,875,400 |
| 2025-11-25 | 314.00 | 316.00 | 306.00 | 308.00 | 308.00 | 79,120,600 |
| 2025-11-24 | 316.00 | 324.00 | 306.00 | 314.00 | 314.00 | 194,959,300 |
| 2025-11-21 | 320.00 | 344.00 | 312.00 | 314.00 | 314.00 | 852,866,200 |
| 2025-11-20 | 302.00 | 312.00 | 296.00 | 312.00 | 312.00 | 177,492,700 |
| 2025-11-19 | 298.00 | 302.00 | 294.00 | 298.00 | 298.00 | 31,160,300 |
| 2025-11-18 | 290.00 | 308.00 | 290.00 | 296.00 | 296.00 | 102,573,700 |
| 2025-11-17 | 288.00 | 294.00 | 286.00 | 288.00 | 288.00 | 26,569,400 |
| 2025-11-14 | 300.00 | 302.00 | 286.00 | 288.00 | 288.00 | 56,795,000 |
| 2025-11-13 | 308.00 | 312.00 | 298.00 | 300.00 | 300.00 | 78,330,000 |
| 2025-11-12 | 302.00 | 334.00 | 300.00 | 306.00 | 306.00 | 538,660,000 |
| 2025-11-11 | 280.00 | 308.00 | 278.00 | 296.00 | 296.00 | 363,098,800 |
| 2025-11-10 | 278.00 | 288.00 | 274.00 | 280.00 | 280.00 | 81,397,500 |
| 2025-11-07 | 276.00 | 280.00 | 270.00 | 276.00 | 276.00 | 38,074,200 |
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.