PT Gozco Plantations Tbk (IDX:GZCO)
Indonesia · Delayed Price · Currency is IDR 272.00
+16.00 (6.25%)
At close: Jan 19, 2026
PT Gozco Plantations Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 262.00 | 262.00 | 254.00 | 256.00 | 256.00 | -1.54% | 15,193,300 |
| Jan 14, 2026 | 258.00 | 262.00 | 256.00 | 260.00 | 260.00 | 1.56% | 15,292,300 |
| Jan 13, 2026 | 258.00 | 262.00 | 252.00 | 256.00 | 256.00 | - | 21,885,200 |
| Jan 12, 2026 | 266.00 | 270.00 | 250.00 | 256.00 | 256.00 | -3.76% | 45,567,200 |
| Jan 9, 2026 | 268.00 | 270.00 | 266.00 | 266.00 | 266.00 | - | 16,089,300 |
| Jan 8, 2026 | 270.00 | 274.00 | 266.00 | 266.00 | 266.00 | -1.48% | 19,409,200 |
| Jan 7, 2026 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | -2.88% | 24,702,700 |
| Jan 6, 2026 | 284.00 | 284.00 | 274.00 | 278.00 | 278.00 | -0.71% | 29,848,700 |
| Jan 5, 2026 | 272.00 | 282.00 | 264.00 | 280.00 | 280.00 | 2.94% | 37,819,100 |
| Jan 2, 2026 | 260.00 | 272.00 | 254.00 | 272.00 | 272.00 | 4.62% | 28,793,600 |
| Dec 30, 2025 | 266.00 | 270.00 | 256.00 | 260.00 | 260.00 | -1.52% | 17,910,500 |
| Dec 29, 2025 | 254.00 | 264.00 | 246.00 | 264.00 | 264.00 | 3.94% | 25,125,800 |
| Dec 24, 2025 | 268.00 | 270.00 | 254.00 | 254.00 | 254.00 | -2.31% | 25,092,700 |
| Dec 23, 2025 | 256.00 | 264.00 | 254.00 | 260.00 | 260.00 | 2.36% | 28,521,000 |
| Dec 22, 2025 | 266.00 | 266.00 | 252.00 | 254.00 | 254.00 | -3.79% | 41,023,100 |
| Dec 19, 2025 | 274.00 | 278.00 | 262.00 | 264.00 | 264.00 | -2.94% | 32,305,400 |
| Dec 18, 2025 | 280.00 | 282.00 | 272.00 | 272.00 | 272.00 | -2.16% | 25,156,800 |
| Dec 17, 2025 | 280.00 | 290.00 | 278.00 | 278.00 | 278.00 | - | 40,589,000 |
| Dec 16, 2025 | 276.00 | 284.00 | 272.00 | 278.00 | 278.00 | 0.72% | 25,166,900 |
| Dec 15, 2025 | 290.00 | 292.00 | 276.00 | 276.00 | 276.00 | -4.17% | 44,041,600 |
| Dec 12, 2025 | 286.00 | 292.00 | 280.00 | 288.00 | 288.00 | 0.70% | 48,382,000 |
| Dec 11, 2025 | 296.00 | 298.00 | 282.00 | 286.00 | 286.00 | -2.72% | 57,689,300 |
| Dec 10, 2025 | 298.00 | 300.00 | 290.00 | 294.00 | 294.00 | -1.34% | 46,812,100 |
| Dec 9, 2025 | 304.00 | 308.00 | 298.00 | 298.00 | 298.00 | -1.32% | 40,675,300 |
| Dec 8, 2025 | 300.00 | 304.00 | 294.00 | 302.00 | 302.00 | 1.34% | 41,941,900 |
| Dec 5, 2025 | 304.00 | 306.00 | 294.00 | 298.00 | 298.00 | -1.32% | 46,771,000 |
| Dec 4, 2025 | 308.00 | 318.00 | 294.00 | 302.00 | 302.00 | -2.58% | 260,506,400 |
| Dec 3, 2025 | 316.00 | 318.00 | 306.00 | 310.00 | 310.00 | -1.27% | 42,737,700 |
| Dec 2, 2025 | 312.00 | 320.00 | 308.00 | 314.00 | 314.00 | 0.64% | 71,436,700 |
| Dec 1, 2025 | 318.00 | 320.00 | 306.00 | 312.00 | 312.00 | -1.27% | 60,612,100 |
| Nov 28, 2025 | 328.00 | 336.00 | 316.00 | 316.00 | 316.00 | -2.47% | 172,276,100 |
| Nov 27, 2025 | 314.00 | 326.00 | 310.00 | 324.00 | 324.00 | 3.18% | 197,400,300 |
| Nov 26, 2025 | 308.00 | 318.00 | 304.00 | 314.00 | 314.00 | 1.95% | 98,875,400 |
| Nov 25, 2025 | 314.00 | 316.00 | 306.00 | 308.00 | 308.00 | -1.91% | 79,120,600 |
| Nov 24, 2025 | 316.00 | 324.00 | 306.00 | 314.00 | 314.00 | - | 194,959,300 |
| Nov 21, 2025 | 320.00 | 344.00 | 312.00 | 314.00 | 314.00 | 0.64% | 852,866,200 |
| Nov 20, 2025 | 302.00 | 312.00 | 296.00 | 312.00 | 312.00 | 4.70% | 177,492,700 |
| Nov 19, 2025 | 298.00 | 302.00 | 294.00 | 298.00 | 298.00 | 0.68% | 31,160,300 |
| Nov 18, 2025 | 290.00 | 308.00 | 290.00 | 296.00 | 296.00 | 2.78% | 102,573,700 |
| Nov 17, 2025 | 288.00 | 294.00 | 286.00 | 288.00 | 288.00 | - | 26,569,400 |
| Nov 14, 2025 | 300.00 | 302.00 | 286.00 | 288.00 | 288.00 | -4.00% | 56,795,000 |
| Nov 13, 2025 | 308.00 | 312.00 | 298.00 | 300.00 | 300.00 | -1.96% | 78,330,000 |
| Nov 12, 2025 | 302.00 | 334.00 | 300.00 | 306.00 | 306.00 | 3.38% | 538,660,000 |
| Nov 11, 2025 | 280.00 | 308.00 | 278.00 | 296.00 | 296.00 | 5.71% | 363,098,800 |
| Nov 10, 2025 | 278.00 | 288.00 | 274.00 | 280.00 | 280.00 | 1.45% | 81,397,500 |
| Nov 7, 2025 | 276.00 | 280.00 | 270.00 | 276.00 | 276.00 | - | 38,074,200 |
| Nov 6, 2025 | 276.00 | 288.00 | 272.00 | 276.00 | 276.00 | 1.47% | 63,440,300 |
| Nov 5, 2025 | 280.00 | 280.00 | 264.00 | 272.00 | 272.00 | -2.16% | 48,328,300 |
| Nov 4, 2025 | 282.00 | 288.00 | 274.00 | 278.00 | 278.00 | -1.42% | 49,746,400 |
| Nov 3, 2025 | 290.00 | 292.00 | 278.00 | 282.00 | 282.00 | -2.08% | 67,991,400 |