PT Gozco Plantations Tbk (IDX:GZCO)
Indonesia · Delayed Price · Currency is IDR 191.00
+1.00 (0.53%)
Sep 14, 2026, 4:14 PM WIB
PT Gozco Plantations Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 190.00 | 192.00 | 179.00 | 191.00 | 191.00 | 0.53% | 24,817,200 |
| Sep 11, 2026 | 191.00 | 193.00 | 187.00 | 190.00 | 190.00 | -1.04% | 16,263,400 |
| Sep 10, 2026 | 204.00 | 204.00 | 180.00 | 192.00 | 192.00 | -4.00% | 34,240,300 |
| Sep 9, 2026 | 202.00 | 206.00 | 199.00 | 200.00 | 200.00 | -1.96% | 20,817,300 |
| Sep 8, 2026 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 0.99% | 34,410,100 |
| Sep 7, 2026 | 198.00 | 206.00 | 194.00 | 202.00 | 202.00 | 1.51% | 30,544,100 |
| Sep 4, 2026 | 202.00 | 206.00 | 198.00 | 199.00 | 199.00 | -0.50% | 32,396,300 |
| Sep 3, 2026 | 208.00 | 210.00 | 200.00 | 200.00 | 200.00 | -2.91% | 69,299,400 |
| Sep 2, 2026 | 188.00 | 218.00 | 187.00 | 206.00 | 206.00 | 10.16% | 418,315,000 |
| Sep 1, 2026 | 183.00 | 187.00 | 181.00 | 187.00 | 187.00 | 2.19% | 26,225,700 |
| Aug 31, 2026 | 183.00 | 186.00 | 180.00 | 183.00 | 183.00 | - | 25,393,300 |
| Aug 28, 2026 | 178.00 | 188.00 | 178.00 | 183.00 | 183.00 | 3.39% | 62,001,300 |
| Aug 27, 2026 | 165.00 | 178.00 | 162.00 | 177.00 | 177.00 | 6.63% | 21,043,200 |
| Aug 26, 2026 | 178.00 | 180.00 | 166.00 | 166.00 | 166.00 | -7.78% | 25,204,300 |
| Aug 24, 2026 | 185.00 | 186.00 | 180.00 | 180.00 | 180.00 | -1.64% | 21,268,400 |
| Aug 21, 2026 | 186.00 | 190.00 | 183.00 | 183.00 | 183.00 | -1.08% | 44,702,000 |
| Aug 20, 2026 | 173.00 | 196.00 | 173.00 | 185.00 | 185.00 | 6.94% | 261,894,200 |
| Aug 19, 2026 | 172.00 | 175.00 | 168.00 | 173.00 | 173.00 | 0.58% | 8,579,400 |
| Aug 18, 2026 | 171.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1.78% | 13,498,800 |
| Aug 14, 2026 | 168.00 | 173.00 | 166.00 | 169.00 | 169.00 | 0.60% | 8,543,800 |
| Aug 13, 2026 | 173.00 | 174.00 | 168.00 | 168.00 | 168.00 | -2.89% | 9,182,700 |
| Aug 12, 2026 | 169.00 | 174.00 | 167.00 | 173.00 | 173.00 | 2.37% | 12,041,300 |
| Aug 11, 2026 | 178.00 | 178.00 | 166.00 | 169.00 | 169.00 | -4.52% | 19,803,100 |
| Aug 10, 2026 | 175.00 | 182.00 | 174.00 | 177.00 | 177.00 | 1.72% | 25,239,500 |
| Aug 7, 2026 | 175.00 | 178.00 | 173.00 | 174.00 | 174.00 | -0.57% | 11,879,900 |
| Aug 6, 2026 | 177.00 | 186.00 | 175.00 | 175.00 | 175.00 | -1.13% | 58,199,200 |
| Aug 5, 2026 | 177.00 | 179.00 | 175.00 | 177.00 | 177.00 | 1.14% | 22,789,800 |
| Aug 4, 2026 | 177.00 | 182.00 | 172.00 | 175.00 | 175.00 | -0.57% | 32,627,300 |
| Aug 3, 2026 | 173.00 | 185.00 | 169.00 | 176.00 | 176.00 | - | 90,959,000 |
| Jul 31, 2026 | 155.00 | 202.00 | 154.00 | 176.00 | 176.00 | 13.55% | 245,257,000 |
| Jul 30, 2026 | 147.00 | 155.00 | 147.00 | 155.00 | 155.00 | 5.44% | 8,598,200 |
| Jul 29, 2026 | 150.00 | 152.00 | 142.00 | 147.00 | 147.00 | -2.00% | 4,488,400 |
| Jul 28, 2026 | 151.00 | 153.00 | 149.00 | 150.00 | 150.00 | -0.66% | 2,490,300 |
| Jul 27, 2026 | 152.00 | 157.00 | 149.00 | 151.00 | 151.00 | -0.66% | 2,940,500 |
| Jul 24, 2026 | 158.00 | 158.00 | 150.00 | 152.00 | 152.00 | -3.80% | 7,399,700 |
| Jul 23, 2026 | 155.00 | 163.00 | 154.00 | 158.00 | 158.00 | 1.94% | 17,061,300 |
| Jul 22, 2026 | 158.00 | 160.00 | 154.00 | 155.00 | 155.00 | -1.27% | 5,989,900 |
| Jul 21, 2026 | 153.00 | 160.00 | 152.00 | 157.00 | 157.00 | 2.61% | 12,978,500 |
| Jul 20, 2026 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | 2.00% | 4,494,200 |
| Jul 17, 2026 | 151.00 | 152.00 | 148.00 | 150.00 | 150.00 | - | 3,946,700 |
| Jul 16, 2026 | 148.00 | 151.00 | 147.00 | 150.00 | 150.00 | 2.04% | 5,467,000 |
| Jul 15, 2026 | 147.00 | 150.00 | 144.00 | 147.00 | 147.00 | 0.68% | 5,528,800 |
| Jul 14, 2026 | 144.00 | 148.00 | 141.00 | 146.00 | 146.00 | 1.39% | 5,797,700 |
| Jul 13, 2026 | 144.00 | 144.00 | 138.00 | 144.00 | 144.00 | 1.41% | 4,758,100 |
| Jul 10, 2026 | 145.00 | 148.00 | 141.00 | 142.00 | 142.00 | -0.70% | 7,530,900 |
| Jul 9, 2026 | 137.00 | 147.00 | 134.00 | 143.00 | 143.00 | 5.15% | 9,909,300 |
| Jul 8, 2026 | 142.00 | 142.00 | 136.00 | 136.00 | 136.00 | -3.55% | 3,601,300 |
| Jul 7, 2026 | 140.00 | 141.00 | 137.00 | 141.00 | 141.00 | 1.44% | 1,843,200 |
| Jul 6, 2026 | 138.00 | 141.00 | 136.00 | 139.00 | 139.00 | 0.72% | 3,839,000 |
| Jul 3, 2026 | 136.00 | 141.00 | 136.00 | 138.00 | 138.00 | 1.47% | 6,455,600 |