Gozco Plantations Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 276.00 | 288.00 | 272.00 | 276.00 | 276.00 | 63,440,300 |
| 2025-11-05 | 280.00 | 280.00 | 264.00 | 272.00 | 272.00 | 48,328,300 |
| 2025-11-04 | 282.00 | 288.00 | 274.00 | 278.00 | 278.00 | 49,746,400 |
| 2025-11-03 | 290.00 | 292.00 | 278.00 | 282.00 | 282.00 | 67,991,400 |
| 2025-10-31 | 284.00 | 308.00 | 282.00 | 288.00 | 288.00 | 379,253,200 |
| 2025-10-30 | 280.00 | 294.00 | 270.00 | 282.00 | 282.00 | 133,594,200 |
| 2025-10-29 | 272.00 | 296.00 | 272.00 | 278.00 | 278.00 | 153,462,100 |
| 2025-10-28 | 278.00 | 284.00 | 268.00 | 272.00 | 272.00 | 53,782,200 |
| 2025-10-27 | 286.00 | 294.00 | 260.00 | 274.00 | 274.00 | 163,913,100 |
| 2025-10-24 | 306.00 | 306.00 | 286.00 | 292.00 | 292.00 | 97,330,100 |
| 2025-10-23 | 302.00 | 322.00 | 284.00 | 300.00 | 300.00 | 279,800,300 |
| 2025-10-22 | 328.00 | 334.00 | 292.00 | 302.00 | 302.00 | 223,611,700 |
| 2025-10-21 | 328.00 | 358.00 | 318.00 | 326.00 | 326.00 | 352,392,500 |
| 2025-10-20 | 316.00 | 356.00 | 314.00 | 322.00 | 322.00 | 560,846,400 |
| 2025-10-17 | 390.00 | 450.00 | 356.00 | 366.00 | 366.00 | 1,325,338,500 |
| 2025-10-16 | 304.00 | 394.00 | 304.00 | 394.00 | 394.00 | 1,755,560,600 |
| 2025-10-15 | 378.00 | 404.00 | 288.00 | 316.00 | 316.00 | 1,580,047,400 |
| 2025-10-14 | 336.00 | 336.00 | 244.00 | 336.00 | 336.00 | 1,127,942,400 |
| 2025-10-13 | 230.00 | 270.00 | 226.00 | 270.00 | 270.00 | 647,220,300 |
| 2025-10-10 | 224.00 | 226.00 | 214.00 | 216.00 | 216.00 | 43,722,200 |
| 2025-10-09 | 218.00 | 226.00 | 210.00 | 216.00 | 216.00 | 85,911,200 |
| 2025-10-08 | 228.00 | 230.00 | 210.00 | 216.00 | 216.00 | 123,511,200 |
| 2025-10-07 | 206.00 | 232.00 | 200.00 | 222.00 | 222.00 | 452,874,700 |
| 2025-10-06 | 214.00 | 214.00 | 200.00 | 206.00 | 206.00 | 138,629,700 |
| 2025-10-03 | 230.00 | 232.00 | 206.00 | 212.00 | 212.00 | 234,656,300 |
| 2025-10-02 | 234.00 | 236.00 | 226.00 | 228.00 | 228.00 | 67,725,700 |
| 2025-10-01 | 228.00 | 254.00 | 222.00 | 234.00 | 234.00 | 460,628,300 |
| 2025-09-30 | 232.00 | 234.00 | 224.00 | 224.00 | 224.00 | 60,234,000 |
| 2025-09-29 | 232.00 | 232.00 | 224.00 | 230.00 | 230.00 | 93,220,400 |
| 2025-09-26 | 226.00 | 228.00 | 220.00 | 228.00 | 228.00 | 53,936,700 |
| 2025-09-25 | 230.00 | 238.00 | 216.00 | 224.00 | 224.00 | 224,343,600 |
| 2025-09-24 | 226.00 | 246.00 | 224.00 | 228.00 | 228.00 | 562,276,000 |
| 2025-09-23 | 214.00 | 224.00 | 210.00 | 218.00 | 218.00 | 143,666,600 |
| 2025-09-22 | 210.00 | 216.00 | 206.00 | 214.00 | 214.00 | 77,282,400 |
| 2025-09-19 | 214.00 | 216.00 | 206.00 | 208.00 | 208.00 | 43,878,800 |
| 2025-09-18 | 206.00 | 226.00 | 202.00 | 212.00 | 212.00 | 371,946,500 |
| 2025-09-17 | 206.00 | 208.00 | 200.00 | 206.00 | 206.00 | 47,105,300 |
| 2025-09-16 | 212.00 | 218.00 | 200.00 | 204.00 | 204.00 | 118,446,100 |
| 2025-09-15 | 216.00 | 224.00 | 212.00 | 212.00 | 212.00 | 154,387,000 |
| 2025-09-12 | 206.00 | 218.00 | 202.00 | 214.00 | 214.00 | 113,158,800 |
| 2025-09-11 | 206.00 | 212.00 | 200.00 | 204.00 | 204.00 | 97,768,100 |
| 2025-09-10 | 206.00 | 208.00 | 198.00 | 204.00 | 204.00 | 64,074,700 |
| 2025-09-09 | 197.00 | 212.00 | 197.00 | 204.00 | 204.00 | 141,012,800 |
| 2025-09-08 | 220.00 | 224.00 | 195.00 | 196.00 | 196.00 | 234,167,600 |
| 2025-09-05 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2025-09-04 | 220.00 | 232.00 | 212.00 | 218.00 | 218.00 | 162,718,300 |
| 2025-09-03 | 240.00 | 240.00 | 212.00 | 216.00 | 216.00 | 351,093,300 |
| 2025-09-02 | 206.00 | 242.00 | 206.00 | 236.00 | 236.00 | 995,755,900 |
| 2025-09-01 | 198.00 | 214.00 | 174.00 | 202.00 | 202.00 | 388,110,500 |
| 2025-08-29 | 193.00 | 234.00 | 191.00 | 202.00 | 202.00 | 1,571,069,500 |
| 2025-08-28 | 140.00 | 187.00 | 139.00 | 187.00 | 187.00 | 1,175,506,300 |
| 2025-08-27 | 141.00 | 146.00 | 136.00 | 139.00 | 139.00 | 269,884,700 |
| 2025-08-26 | 137.00 | 137.00 | 128.00 | 134.00 | 134.00 | 81,194,200 |
| 2025-08-25 | 140.00 | 141.00 | 135.00 | 137.00 | 137.00 | 62,778,300 |
| 2025-08-22 | 137.00 | 141.00 | 133.00 | 138.00 | 138.00 | 106,738,200 |
| 2025-08-21 | 142.00 | 147.00 | 132.00 | 137.00 | 137.00 | 212,742,500 |
| 2025-08-20 | 116.00 | 145.00 | 115.00 | 141.00 | 141.00 | 799,376,600 |
| 2025-08-19 | 112.00 | 118.00 | 112.00 | 114.00 | 114.00 | 38,238,100 |
| 2025-08-18 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2025-08-15 | 121.00 | 122.00 | 112.00 | 112.00 | 112.00 | 75,514,800 |
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.