PT Gozco Plantations Tbk (IDX:GZCO)
Indonesia · Delayed Price · Currency is IDR 212.00
+6.00 (2.91%)
Sep 18, 2025, 4:14 PM WIB
PT Gozco Plantations Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 206.00 | 226.00 | 202.00 | 218.00 | 218.00 | 5.83% | 328,122,900 |
| Sep 17, 2025 | 206.00 | 208.00 | 200.00 | 206.00 | 206.00 | 0.98% | 47,105,300 |
| Sep 16, 2025 | 212.00 | 218.00 | 200.00 | 204.00 | 204.00 | -3.77% | 118,446,100 |
| Sep 15, 2025 | 216.00 | 224.00 | 212.00 | 212.00 | 212.00 | -0.93% | 154,387,000 |
| Sep 12, 2025 | 206.00 | 218.00 | 202.00 | 214.00 | 214.00 | 4.90% | 113,158,800 |
| Sep 11, 2025 | 206.00 | 212.00 | 200.00 | 204.00 | 204.00 | - | 97,768,100 |
| Sep 10, 2025 | 206.00 | 208.00 | 198.00 | 204.00 | 204.00 | - | 66,401,300 |
| Sep 9, 2025 | 197.00 | 212.00 | 197.00 | 204.00 | 204.00 | 4.08% | 141,012,800 |
| Sep 8, 2025 | 220.00 | 224.00 | 195.00 | 196.00 | 196.00 | -10.09% | 234,167,600 |
| Sep 4, 2025 | 220.00 | 232.00 | 212.00 | 218.00 | 218.00 | 0.93% | 162,718,300 |
| Sep 3, 2025 | 240.00 | 240.00 | 212.00 | 216.00 | 216.00 | -8.47% | 351,093,300 |
| Sep 2, 2025 | 206.00 | 242.00 | 206.00 | 236.00 | 236.00 | 16.83% | 995,756,900 |
| Sep 1, 2025 | 198.00 | 214.00 | 174.00 | 202.00 | 202.00 | - | 388,110,500 |
| Aug 29, 2025 | 193.00 | 234.00 | 191.00 | 202.00 | 202.00 | 8.02% | 1,571,069,500 |
| Aug 28, 2025 | 140.00 | 187.00 | 139.00 | 187.00 | 187.00 | 34.53% | 1,175,506,300 |
| Aug 27, 2025 | 141.00 | 146.00 | 136.00 | 139.00 | 139.00 | 3.73% | 269,884,700 |
| Aug 26, 2025 | 137.00 | 137.00 | 128.00 | 134.00 | 134.00 | -2.19% | 81,194,200 |
| Aug 25, 2025 | 140.00 | 141.00 | 135.00 | 137.00 | 137.00 | -0.72% | 62,778,300 |
| Aug 22, 2025 | 137.00 | 141.00 | 133.00 | 138.00 | 138.00 | 0.73% | 106,738,200 |
| Aug 21, 2025 | 142.00 | 147.00 | 132.00 | 137.00 | 137.00 | -2.84% | 212,742,500 |
| Aug 20, 2025 | 116.00 | 145.00 | 115.00 | 141.00 | 141.00 | 23.68% | 799,376,600 |
| Aug 19, 2025 | 112.00 | 118.00 | 112.00 | 114.00 | 114.00 | 1.79% | 38,238,100 |
| Aug 15, 2025 | 121.00 | 122.00 | 112.00 | 112.00 | 112.00 | -6.67% | 75,514,800 |
| Aug 14, 2025 | 112.00 | 120.00 | 111.00 | 120.00 | 120.00 | 8.11% | 143,625,700 |
| Aug 13, 2025 | 109.00 | 114.00 | 109.00 | 111.00 | 111.00 | 1.83% | 50,294,100 |
| Aug 12, 2025 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | - | 17,593,200 |
| Aug 11, 2025 | 107.00 | 111.00 | 107.00 | 109.00 | 109.00 | 1.87% | 27,714,800 |
| Aug 8, 2025 | 112.00 | 113.00 | 107.00 | 107.00 | 107.00 | -0.93% | 22,817,500 |
| Aug 7, 2025 | 112.00 | 113.00 | 108.00 | 108.00 | 108.00 | -1.82% | 22,913,200 |
| Aug 6, 2025 | 107.00 | 112.00 | 106.00 | 110.00 | 110.00 | 2.80% | 35,378,600 |
| Aug 5, 2025 | 111.00 | 112.00 | 106.00 | 107.00 | 107.00 | -3.60% | 35,596,500 |
| Aug 4, 2025 | 114.00 | 116.00 | 110.00 | 111.00 | 111.00 | -1.77% | 34,932,200 |
| Aug 1, 2025 | 115.00 | 118.00 | 112.00 | 113.00 | 113.00 | -0.88% | 44,812,400 |
| Jul 31, 2025 | 121.00 | 124.00 | 113.00 | 114.00 | 114.00 | -4.20% | 100,409,400 |
| Jul 30, 2025 | 113.00 | 125.00 | 113.00 | 119.00 | 119.00 | 6.25% | 326,034,400 |
| Jul 29, 2025 | 108.00 | 115.00 | 104.00 | 112.00 | 112.00 | 4.67% | 105,123,700 |
| Jul 28, 2025 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -1.83% | 17,049,500 |
| Jul 25, 2025 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 0.93% | 20,739,000 |
| Jul 24, 2025 | 105.00 | 111.00 | 105.00 | 108.00 | 108.00 | 2.86% | 35,687,800 |
| Jul 23, 2025 | 109.00 | 110.00 | 104.00 | 105.00 | 105.00 | -2.78% | 38,239,200 |
| Jul 22, 2025 | 116.00 | 118.00 | 107.00 | 108.00 | 108.00 | -6.90% | 104,217,000 |
| Jul 21, 2025 | 107.00 | 119.00 | 104.00 | 116.00 | 116.00 | 9.43% | 274,824,200 |
| Jul 18, 2025 | 101.00 | 114.00 | 100.00 | 106.00 | 106.00 | 6.00% | 258,061,500 |
| Jul 17, 2025 | 99.00 | 103.00 | 98.00 | 100.00 | 100.00 | 1.01% | 51,800,800 |
| Jul 16, 2025 | 97.00 | 99.00 | 95.00 | 99.00 | 99.00 | 2.06% | 19,530,600 |
| Jul 15, 2025 | 103.00 | 103.00 | 96.00 | 97.00 | 97.00 | -4.90% | 75,637,100 |
| Jul 14, 2025 | 93.00 | 109.00 | 92.00 | 102.00 | 102.00 | 10.87% | 309,709,500 |
| Jul 11, 2025 | 95.00 | 95.00 | 91.00 | 92.00 | 92.00 | -1.08% | 10,620,200 |
| Jul 10, 2025 | 92.00 | 95.00 | 90.00 | 93.00 | 93.00 | 2.20% | 38,327,300 |
| Jul 9, 2025 | 87.00 | 91.00 | 86.00 | 91.00 | 91.00 | 5.81% | 17,826,900 |