PT Gozco Plantations Tbk(ID:GZCO)
Rp113.00-2.00 (-1.74%)
ID:GZCO
PT Gozco Plantations Tbk historical prices
Rp113.00
At close:-2.00 (-1.74%)
PT Gozco Plantations Tbk (GZCO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | -1.74% | 4,894,700 | 0.20 |
| Nov 10, 2026 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | +4.55% | 4,395,300 | 0.18 |
| Nov 09, 2026 | 110.00 | 114.00 | 109.00 | 113.00 | 113.00 | +2.73% | 5,166,000 | 0.21 |
| Nov 06, 2026 | 112.00 | 114.00 | 107.00 | 110.00 | 110.00 | -1.79% | 3,166,500 | 0.13 |
| Nov 05, 2026 | 110.00 | 115.00 | 110.00 | 112.00 | 112.00 | +2.75% | 5,185,800 | 0.21 |
| Nov 04, 2026 | 110.00 | 111.00 | 105.00 | 109.00 | 109.00 | -2.68% | 7,569,600 | 0.30 |
| Nov 03, 2026 | 121.00 | 126.00 | 112.00 | 112.00 | 112.00 | -6.67% | 7,996,000 | 0.31 |
| Nov 02, 2026 | 109.00 | 123.00 | 104.00 | 120.00 | 120.00 | +12.15% | 15,796,900 | 0.61 |
| Oct 30, 2026 | 114.00 | 114.00 | 107.00 | 107.00 | 107.00 | -6.14% | 7,342,700 | 0.28 |
| Oct 29, 2026 | 122.00 | 124.00 | 114.00 | 114.00 | 114.00 | -5.79% | 4,363,400 | 0.16 |
| Oct 28, 2026 | 120.00 | 124.00 | 114.00 | 121.00 | 121.00 | 0.00% | 3,867,400 | 0.12 |
| Oct 27, 2026 | 130.00 | 132.00 | 121.00 | 121.00 | 121.00 | -6.92% | 5,081,800 | 0.16 |
| Oct 26, 2026 | 135.00 | 137.00 | 129.00 | 130.00 | 130.00 | -2.99% | 6,047,400 | 0.19 |
| Oct 23, 2026 | 129.00 | 134.00 | 128.00 | 134.00 | 134.00 | +3.88% | 4,805,200 | 0.15 |
| Oct 22, 2026 | 124.00 | 133.00 | 121.00 | 129.00 | 129.00 | +1.57% | 9,658,700 | 0.31 |
| Oct 21, 2026 | 130.00 | 131.00 | 120.00 | 127.00 | 127.00 | +2.42% | 7,870,600 | 0.25 |
| Oct 20, 2026 | 110.00 | 127.00 | 110.00 | 124.00 | 124.00 | +5.08% | 11,593,500 | 0.37 |
| Oct 19, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -6.35% | 1,130,100 | 0.04 |
| Oct 16, 2026 | 127.00 | 132.00 | 126.00 | 126.00 | 126.00 | -14.86% | 10,153,900 | 0.32 |
| Oct 15, 2026 | 151.00 | 151.00 | 145.00 | 148.00 | 148.00 | -1.99% | 5,561,400 | 0.18 |
| Oct 14, 2026 | 153.00 | 157.00 | 150.00 | 151.00 | 151.00 | -1.31% | 3,088,900 | 0.10 |
| Oct 13, 2026 | 152.00 | 154.00 | 145.00 | 153.00 | 153.00 | 0.00% | 5,097,300 | 0.16 |
| Oct 12, 2026 | 165.00 | 166.00 | 152.00 | 153.00 | 153.00 | -7.27% | 7,569,900 | 0.24 |
| Oct 09, 2026 | 162.00 | 165.00 | 158.00 | 165.00 | 165.00 | +1.85% | 6,722,000 | 0.21 |
| Oct 08, 2026 | 168.00 | 170.00 | 161.00 | 162.00 | 162.00 | -4.14% | 4,761,500 | 0.15 |
| Oct 07, 2026 | 173.00 | 175.00 | 168.00 | 169.00 | 169.00 | -2.31% | 3,572,000 | 0.11 |
| Oct 06, 2026 | 170.00 | 175.00 | 170.00 | 173.00 | 173.00 | +1.76% | 5,391,400 | 0.17 |
| Oct 05, 2026 | 163.00 | 170.00 | 160.00 | 170.00 | 170.00 | +5.59% | 5,015,000 | 0.16 |
| Oct 02, 2026 | 162.00 | 165.00 | 157.00 | 161.00 | 161.00 | -1.23% | 6,506,400 | 0.20 |
| Oct 01, 2026 | 166.00 | 169.00 | 161.00 | 163.00 | 163.00 | -1.81% | 5,033,800 | 0.16 |
| Sep 30, 2026 | 168.00 | 172.00 | 166.00 | 166.00 | 166.00 | 0.00% | 6,001,800 | 0.19 |
| Sep 29, 2026 | 165.00 | 169.00 | 160.00 | 166.00 | 166.00 | -1.78% | 9,788,400 | 0.31 |
| Sep 28, 2026 | 174.00 | 176.00 | 168.00 | 169.00 | 169.00 | -2.87% | 9,682,500 | 0.31 |
| Sep 25, 2026 | 185.00 | 187.00 | 173.00 | 174.00 | 174.00 | -5.95% | 14,493,700 | 0.46 |
| Sep 24, 2026 | 182.00 | 192.00 | 178.00 | 185.00 | 185.00 | +1.65% | 26,435,700 | 0.85 |
| Sep 23, 2026 | 178.00 | 183.00 | 175.00 | 182.00 | 182.00 | +2.25% | 7,727,900 | 0.25 |
| Sep 22, 2026 | 189.00 | 191.00 | 176.00 | 178.00 | 178.00 | -5.82% | 16,821,600 | 0.54 |
| Sep 21, 2026 | 189.00 | 191.00 | 187.00 | 189.00 | 189.00 | +0.53% | 6,574,000 | 0.21 |
| Sep 18, 2026 | 191.00 | 194.00 | 186.00 | 188.00 | 188.00 | -2.08% | 17,558,900 | 0.57 |
| Sep 17, 2026 | 184.00 | 195.00 | 183.00 | 192.00 | 192.00 | +4.35% | 18,873,800 | 0.62 |
| Sep 16, 2026 | 188.00 | 190.00 | 181.00 | 184.00 | 184.00 | -2.13% | 11,133,300 | 0.37 |
| Sep 15, 2026 | 192.00 | 194.00 | 186.00 | 188.00 | 188.00 | -1.57% | 8,266,300 | 0.27 |
| Sep 14, 2026 | 190.00 | 192.00 | 179.00 | 191.00 | 191.00 | +0.53% | 24,817,500 | 0.82 |
| Sep 11, 2026 | 191.00 | 193.00 | 187.00 | 190.00 | 190.00 | -1.04% | 16,263,400 | 0.54 |
| Sep 10, 2026 | 204.00 | 204.00 | 180.00 | 192.00 | 192.00 | -4.00% | 34,240,300 | 1.16 |
| Sep 09, 2026 | 202.00 | 206.00 | 199.00 | 200.00 | 200.00 | -1.96% | 20,817,300 | 0.71 |
| Sep 08, 2026 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | +0.99% | 34,410,100 | 1.18 |
| Sep 07, 2026 | 198.00 | 206.00 | 194.00 | 202.00 | 202.00 | +1.51% | 30,544,100 | 1.06 |
| Sep 04, 2026 | 202.00 | 206.00 | 198.00 | 199.00 | 199.00 | -0.50% | 32,396,300 | 1.13 |
| Sep 03, 2026 | 208.00 | 210.00 | 200.00 | 200.00 | 200.00 | -2.91% | 69,299,400 | 2.50 |
