Gozco Plantations Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 102.00 | 103.00 | 98.000 | 100.00 | 100.00 | 16,957,700 |
| 2024-10-31 | 100.00 | 104.00 | 92.000 | 101.00 | 101.00 | 68,930,200 |
| 2024-10-30 | 104.00 | 106.00 | 100.00 | 100.00 | 100.00 | 35,138,500 |
| 2024-10-29 | 102.00 | 105.00 | 100.00 | 103.00 | 103.00 | 34,025,900 |
| 2024-10-28 | 108.00 | 109.00 | 100.00 | 102.00 | 102.00 | 72,084,500 |
| 2024-10-25 | 102.00 | 117.00 | 101.00 | 107.00 | 107.00 | 313,376,300 |
| 2024-10-24 | 98.000 | 102.00 | 97.000 | 100.00 | 100.00 | 69,740,700 |
| 2024-10-23 | 98.000 | 103.00 | 96.000 | 96.000 | 96.000 | 120,230,000 |
| 2024-10-22 | 89.000 | 101.00 | 88.000 | 96.000 | 96.000 | 248,290,400 |
| 2024-10-21 | 90.000 | 91.000 | 89.000 | 89.000 | 89.000 | 5,691,000 |
| 2024-10-18 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 8,204,100 |
| 2024-10-17 | 90.000 | 90.000 | 87.000 | 90.000 | 90.000 | 9,947,000 |
| 2024-10-16 | 90.000 | 91.000 | 89.000 | 89.000 | 89.000 | 9,350,300 |
| 2024-10-15 | 89.000 | 91.000 | 88.000 | 90.000 | 90.000 | 13,162,300 |
| 2024-10-14 | 88.000 | 90.000 | 87.000 | 88.000 | 88.000 | 11,567,500 |
| 2024-10-11 | 88.000 | 88.000 | 87.000 | 87.000 | 87.000 | 3,961,700 |
| 2024-10-10 | 89.000 | 89.000 | 87.000 | 88.000 | 88.000 | 11,303,300 |
| 2024-10-09 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 3,794,000 |
| 2024-10-08 | 88.000 | 90.000 | 88.000 | 89.000 | 89.000 | 7,139,100 |
| 2024-10-07 | 87.000 | 89.000 | 87.000 | 88.000 | 88.000 | 6,540,000 |
| 2024-10-04 | 88.000 | 89.000 | 87.000 | 87.000 | 87.000 | 5,311,700 |
| 2024-10-03 | 86.000 | 90.000 | 86.000 | 88.000 | 88.000 | 8,211,100 |
| 2024-10-02 | 89.000 | 89.000 | 86.000 | 86.000 | 86.000 | 25,652,900 |
| 2024-10-01 | 88.000 | 90.000 | 88.000 | 89.000 | 89.000 | 3,829,900 |
| 2024-09-30 | 89.000 | 90.000 | 87.000 | 88.000 | 88.000 | 14,279,500 |
| 2024-09-27 | 90.000 | 91.000 | 89.000 | 89.000 | 89.000 | 5,601,200 |
| 2024-09-26 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 4,851,000 |
| 2024-09-25 | 91.000 | 92.000 | 89.000 | 90.000 | 90.000 | 11,581,500 |
| 2024-09-24 | 90.000 | 93.000 | 89.000 | 91.000 | 91.000 | 33,644,300 |
| 2024-09-23 | 90.000 | 92.000 | 89.000 | 90.000 | 90.000 | 21,527,200 |
| 2024-09-20 | 90.000 | 93.000 | 90.000 | 90.000 | 90.000 | 21,791,600 |
| 2024-09-19 | 91.000 | 93.000 | 90.000 | 93.000 | 93.000 | 23,353,400 |
| 2024-09-18 | 91.000 | 93.000 | 90.000 | 90.000 | 90.000 | 7,689,800 |
| 2024-09-17 | 92.000 | 93.000 | 91.000 | 91.000 | 91.000 | 10,047,200 |
| 2024-09-13 | 93.000 | 93.000 | 91.000 | 92.000 | 92.000 | 7,303,900 |
| 2024-09-12 | 92.000 | 94.000 | 92.000 | 92.000 | 92.000 | 19,095,400 |
| 2024-09-11 | 95.000 | 96.000 | 92.000 | 92.000 | 92.000 | 30,511,900 |
| 2024-09-10 | 92.000 | 94.000 | 91.000 | 94.000 | 94.000 | 21,994,300 |
| 2024-09-09 | 96.000 | 96.000 | 91.000 | 91.000 | 91.000 | 33,674,200 |
| 2024-09-06 | 93.000 | 99.000 | 92.000 | 95.000 | 95.000 | 170,509,400 |
| 2024-09-05 | 88.000 | 93.000 | 88.000 | 92.000 | 92.000 | 46,257,000 |
| 2024-09-04 | 88.000 | 89.000 | 86.000 | 88.000 | 88.000 | 15,359,800 |
| 2024-09-03 | 88.000 | 90.000 | 88.000 | 88.000 | 88.000 | 9,443,000 |
| 2024-09-02 | 89.000 | 91.000 | 88.000 | 88.000 | 88.000 | 24,881,200 |
| 2024-08-30 | 92.000 | 94.000 | 89.000 | 89.000 | 89.000 | 44,590,600 |
| 2024-08-29 | 98.000 | 100.00 | 92.000 | 92.000 | 92.000 | 128,971,300 |
| 2024-08-28 | 89.000 | 101.00 | 89.000 | 98.000 | 98.000 | 284,526,700 |
| 2024-08-27 | 91.000 | 91.000 | 89.000 | 89.000 | 89.000 | 9,601,400 |
| 2024-08-26 | 92.000 | 94.000 | 90.000 | 91.000 | 91.000 | 22,545,400 |
| 2024-08-23 | 90.000 | 94.000 | 89.000 | 91.000 | 91.000 | 23,167,800 |
| 2024-08-22 | 89.000 | 91.000 | 88.000 | 90.000 | 90.000 | 9,637,600 |
| 2024-08-21 | 90.000 | 91.000 | 89.000 | 89.000 | 89.000 | 11,614,000 |
| 2024-08-20 | 88.000 | 92.000 | 88.000 | 90.000 | 90.000 | 18,971,300 |
| 2024-08-19 | 89.000 | 91.000 | 88.000 | 88.000 | 88.000 | 12,206,400 |
| 2024-08-16 | 90.000 | 90.000 | 89.000 | 89.000 | 89.000 | 5,422,200 |
| 2024-08-15 | 91.000 | 92.000 | 88.000 | 90.000 | 90.000 | 9,744,700 |
| 2024-08-14 | 88.000 | 91.000 | 87.000 | 91.000 | 91.000 | 32,728,100 |
| 2024-08-13 | 88.000 | 88.000 | 87.000 | 87.000 | 87.000 | 1,960,800 |
| 2024-08-12 | 86.000 | 88.000 | 86.000 | 87.000 | 87.000 | 5,403,200 |
| 2024-08-09 | 87.000 | 88.000 | 85.000 | 86.000 | 86.000 | 4,937,600 |
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.