Gozco Plantations Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 112.00 | 120.00 | 111.00 | 120.00 | 120.00 | 143,625,700 |
| 2025-08-13 | 109.00 | 114.00 | 109.00 | 111.00 | 111.00 | 50,294,100 |
| 2025-08-12 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 17,593,200 |
| 2025-08-11 | 107.00 | 111.00 | 107.00 | 109.00 | 109.00 | 27,714,800 |
| 2025-08-08 | 112.00 | 113.00 | 107.00 | 107.00 | 107.00 | 22,817,500 |
| 2025-08-07 | 112.00 | 113.00 | 108.00 | 108.00 | 108.00 | 22,913,200 |
| 2025-08-06 | 107.00 | 112.00 | 106.00 | 110.00 | 110.00 | 35,378,600 |
| 2025-08-05 | 111.00 | 112.00 | 106.00 | 107.00 | 107.00 | 35,596,500 |
| 2025-08-04 | 114.00 | 116.00 | 110.00 | 111.00 | 111.00 | 34,932,200 |
| 2025-08-01 | 115.00 | 118.00 | 112.00 | 113.00 | 113.00 | 44,812,400 |
| 2025-07-31 | 121.00 | 124.00 | 113.00 | 114.00 | 114.00 | 100,409,400 |
| 2025-07-30 | 113.00 | 125.00 | 113.00 | 119.00 | 119.00 | 326,034,400 |
| 2025-07-29 | 108.00 | 115.00 | 104.00 | 112.00 | 112.00 | 105,123,700 |
| 2025-07-28 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 17,049,500 |
| 2025-07-25 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 20,739,000 |
| 2025-07-24 | 105.00 | 111.00 | 105.00 | 108.00 | 108.00 | 35,687,800 |
| 2025-07-23 | 109.00 | 110.00 | 104.00 | 105.00 | 105.00 | 38,239,200 |
| 2025-07-22 | 116.00 | 118.00 | 107.00 | 108.00 | 108.00 | 104,217,000 |
| 2025-07-21 | 107.00 | 119.00 | 104.00 | 116.00 | 116.00 | 274,824,200 |
| 2025-07-18 | 101.00 | 114.00 | 100.00 | 106.00 | 106.00 | 258,061,500 |
| 2025-07-17 | 99.000 | 103.00 | 98.000 | 100.00 | 100.00 | 51,800,800 |
| 2025-07-16 | 97.000 | 99.000 | 95.000 | 99.000 | 99.000 | 19,530,600 |
| 2025-07-15 | 103.00 | 103.00 | 96.000 | 97.000 | 97.000 | 75,637,100 |
| 2025-07-14 | 93.000 | 109.00 | 92.000 | 102.00 | 102.00 | 309,709,500 |
| 2025-07-11 | 95.000 | 95.000 | 91.000 | 92.000 | 92.000 | 10,620,200 |
| 2025-07-10 | 92.000 | 95.000 | 90.000 | 93.000 | 93.000 | 38,327,300 |
| 2025-07-09 | 87.000 | 91.000 | 86.000 | 91.000 | 91.000 | 17,826,900 |
| 2025-07-08 | 86.000 | 87.000 | 85.000 | 86.000 | 86.000 | 4,994,300 |
| 2025-07-07 | 86.000 | 86.000 | 84.000 | 85.000 | 85.000 | 3,805,300 |
| 2025-07-04 | 88.000 | 88.000 | 84.000 | 85.000 | 85.000 | 9,745,800 |
| 2025-07-03 | 87.000 | 88.000 | 86.000 | 87.000 | 87.000 | 2,391,000 |
| 2025-07-02 | 88.000 | 89.000 | 86.000 | 86.000 | 86.000 | 3,532,500 |
| 2025-07-01 | 90.000 | 91.000 | 88.000 | 88.000 | 88.000 | 2,479,400 |
| 2025-06-30 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 4,089,600 |
| 2025-06-26 | 87.000 | 88.000 | 86.000 | 87.000 | 87.000 | 3,215,100 |
| 2025-06-25 | 88.000 | 89.000 | 85.000 | 86.000 | 86.000 | 3,000,400 |
| 2025-06-24 | 83.000 | 89.000 | 83.000 | 88.000 | 88.000 | 8,866,800 |
| 2025-06-23 | 86.000 | 87.000 | 82.000 | 82.000 | 82.000 | 14,584,400 |
| 2025-06-20 | 88.000 | 89.000 | 85.000 | 87.000 | 87.000 | 6,668,200 |
| 2025-06-19 | 92.000 | 92.000 | 88.000 | 88.000 | 88.000 | 11,841,200 |
| 2025-06-18 | 93.000 | 93.000 | 90.000 | 91.000 | 91.000 | 11,057,200 |
| 2025-06-17 | 91.000 | 93.000 | 90.000 | 92.000 | 92.000 | 11,253,100 |
| 2025-06-16 | 95.000 | 95.000 | 87.000 | 91.000 | 91.000 | 33,900,900 |
| 2025-06-13 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 9,779,200 |
| 2025-06-12 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 21,126,200 |
| 2025-06-11 | 95.000 | 97.000 | 94.000 | 95.000 | 95.000 | 14,108,500 |
| 2025-06-10 | 96.000 | 99.000 | 94.000 | 95.000 | 95.000 | 39,460,600 |
| 2025-06-05 | 95.000 | 98.000 | 95.000 | 95.000 | 95.000 | 13,370,700 |
| 2025-06-04 | 98.000 | 98.000 | 95.000 | 95.000 | 95.000 | 7,541,500 |
| 2025-06-03 | 97.000 | 99.000 | 93.000 | 98.000 | 98.000 | 13,700,800 |
| 2025-06-02 | 99.000 | 99.000 | 96.000 | 97.000 | 97.000 | 8,110,900 |
| 2025-05-28 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 7,676,100 |
| 2025-05-27 | 98.000 | 102.00 | 97.000 | 100.00 | 100.00 | 32,017,200 |
| 2025-05-26 | 100.00 | 101.00 | 97.000 | 97.000 | 97.000 | 20,409,800 |
| 2025-05-23 | 98.000 | 100.00 | 96.000 | 99.000 | 99.000 | 8,343,700 |
| 2025-05-22 | 99.000 | 99.000 | 96.000 | 97.000 | 97.000 | 7,536,600 |
| 2025-05-21 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 6,377,800 |
| 2025-05-20 | 101.00 | 104.00 | 98.000 | 99.000 | 99.000 | 23,225,700 |
| 2025-05-19 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 13,763,200 |
| 2025-05-16 | 100.00 | 102.00 | 97.000 | 100.00 | 100.00 | 23,073,800 |
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.