Gozco Plantations Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | 4,979,400 |
| 2025-02-05 | 110.00 | 114.00 | 109.00 | 110.00 | 110.00 | 10,362,300 |
| 2025-02-04 | 107.00 | 112.00 | 107.00 | 107.00 | 107.00 | 14,046,200 |
| 2025-02-03 | 109.00 | 111.00 | 104.00 | 108.00 | 108.00 | 15,695,400 |
| 2025-01-31 | 116.00 | 116.00 | 110.00 | 111.00 | 111.00 | 11,356,200 |
| 2025-01-30 | 108.00 | 114.00 | 106.00 | 111.00 | 111.00 | 16,472,400 |
| 2025-01-24 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 10,014,800 |
| 2025-01-23 | 115.00 | 115.00 | 109.00 | 110.00 | 110.00 | 17,040,800 |
| 2025-01-22 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 19,892,700 |
| 2025-01-21 | 119.00 | 119.00 | 114.00 | 115.00 | 115.00 | 22,610,200 |
| 2025-01-20 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 18,267,700 |
| 2025-01-17 | 117.00 | 120.00 | 115.00 | 117.00 | 117.00 | 33,254,600 |
| 2025-01-16 | 114.00 | 118.00 | 113.00 | 115.00 | 115.00 | 18,645,700 |
| 2025-01-15 | 120.00 | 120.00 | 113.00 | 114.00 | 114.00 | 32,698,400 |
| 2025-01-14 | 127.00 | 128.00 | 120.00 | 120.00 | 120.00 | 51,707,600 |
| 2025-01-13 | 118.00 | 126.00 | 117.00 | 126.00 | 126.00 | 103,007,500 |
| 2025-01-10 | 113.00 | 122.00 | 113.00 | 117.00 | 117.00 | 55,419,400 |
| 2025-01-09 | 112.00 | 118.00 | 108.00 | 113.00 | 113.00 | 41,642,000 |
| 2025-01-08 | 119.00 | 119.00 | 112.00 | 112.00 | 112.00 | 73,735,200 |
| 2025-01-07 | 121.00 | 125.00 | 118.00 | 118.00 | 118.00 | 77,789,200 |
| 2025-01-06 | 115.00 | 123.00 | 114.00 | 120.00 | 120.00 | 105,561,200 |
| 2025-01-03 | 115.00 | 119.00 | 113.00 | 115.00 | 115.00 | 42,173,800 |
| 2025-01-02 | 114.00 | 125.00 | 114.00 | 115.00 | 115.00 | 113,503,500 |
| 2024-12-30 | 111.00 | 117.00 | 109.00 | 113.00 | 113.00 | 52,197,800 |
| 2024-12-27 | 106.00 | 116.00 | 105.00 | 109.00 | 109.00 | 61,691,700 |
| 2024-12-24 | 110.00 | 113.00 | 105.00 | 106.00 | 106.00 | 22,960,800 |
| 2024-12-23 | 107.00 | 115.00 | 105.00 | 109.00 | 109.00 | 47,745,500 |
| 2024-12-20 | 104.00 | 110.00 | 104.00 | 107.00 | 107.00 | 32,885,100 |
| 2024-12-19 | 114.00 | 115.00 | 102.00 | 104.00 | 104.00 | 104,805,300 |
| 2024-12-18 | 100.00 | 122.00 | 99.000 | 117.00 | 117.00 | 250,344,500 |
| 2024-12-17 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 20,506,200 |
| 2024-12-16 | 101.00 | 101.00 | 98.000 | 100.00 | 100.00 | 17,816,100 |
| 2024-12-13 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 8,303,000 |
| 2024-12-12 | 102.00 | 106.00 | 101.00 | 101.00 | 101.00 | 43,238,400 |
| 2024-12-11 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 14,667,500 |
| 2024-12-10 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 13,533,300 |
| 2024-12-09 | 102.00 | 102.00 | 99.000 | 99.000 | 99.000 | 17,906,400 |
| 2024-12-06 | 101.00 | 107.00 | 100.00 | 102.00 | 102.00 | 60,253,000 |
| 2024-12-05 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 12,399,900 |
| 2024-12-04 | 102.00 | 108.00 | 101.00 | 102.00 | 102.00 | 77,191,900 |
| 2024-12-03 | 100.00 | 103.00 | 98.000 | 102.00 | 102.00 | 23,096,600 |
| 2024-12-02 | 98.000 | 101.00 | 97.000 | 99.000 | 99.000 | 12,597,500 |
| 2024-11-29 | 100.00 | 101.00 | 97.000 | 98.000 | 98.000 | 10,390,400 |
| 2024-11-28 | 98.000 | 101.00 | 96.000 | 99.000 | 99.000 | 12,018,600 |
| 2024-11-26 | 100.00 | 100.00 | 97.000 | 97.000 | 97.000 | 7,831,300 |
| 2024-11-25 | 96.000 | 101.00 | 95.000 | 99.000 | 99.000 | 14,701,200 |
| 2024-11-22 | 99.000 | 99.000 | 95.000 | 96.000 | 96.000 | 15,054,700 |
| 2024-11-21 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 4,687,700 |
| 2024-11-20 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 5,188,600 |
| 2024-11-19 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 13,036,000 |
| 2024-11-18 | 101.00 | 105.00 | 100.00 | 100.00 | 100.00 | 26,357,900 |
| 2024-11-15 | 96.000 | 101.00 | 95.000 | 100.00 | 100.00 | 25,456,800 |
| 2024-11-14 | 98.000 | 99.000 | 96.000 | 96.000 | 96.000 | 11,049,400 |
| 2024-11-13 | 102.00 | 102.00 | 98.000 | 98.000 | 98.000 | 14,056,100 |
| 2024-11-12 | 102.00 | 106.00 | 99.000 | 101.00 | 101.00 | 63,153,200 |
| 2024-11-11 | 100.00 | 105.00 | 99.000 | 101.00 | 101.00 | 41,033,200 |
| 2024-11-08 | 94.000 | 101.00 | 94.000 | 99.000 | 99.000 | 32,995,300 |
| 2024-11-07 | 96.000 | 98.000 | 94.000 | 94.000 | 94.000 | 12,138,800 |
| 2024-11-06 | 98.000 | 100.00 | 95.000 | 96.000 | 96.000 | 12,233,900 |
| 2024-11-05 | 97.000 | 99.000 | 94.000 | 97.000 | 97.000 | 17,770,800 |
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.