PT Gozco Plantations Tbk (IDX:GZCO)
Indonesia · Delayed Price · Currency is IDR 175.00
-1.00 (-0.57%)
Aug 4, 2026, 4:08 PM WIB
PT Gozco Plantations Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 133.00 | 138.00 | 133.00 | 136.00 | 136.00 | 2.26% | 5,013,100 |
| Jul 1, 2026 | 131.00 | 136.00 | 129.00 | 133.00 | 133.00 | 0.76% | 5,710,100 |
| Jun 30, 2026 | 137.00 | 137.00 | 129.00 | 132.00 | 132.00 | -4.35% | 5,987,600 |
| Jun 29, 2026 | 141.00 | 142.00 | 137.00 | 138.00 | 138.00 | -1.43% | 4,632,100 |
| Jun 26, 2026 | 148.00 | 148.00 | 140.00 | 140.00 | 140.00 | -5.41% | 3,502,000 |
| Jun 25, 2026 | 142.00 | 149.00 | 142.00 | 148.00 | 148.00 | 4.23% | 5,247,500 |
| Jun 24, 2026 | 156.00 | 157.00 | 142.00 | 142.00 | 142.00 | -6.58% | 7,823,400 |
| Jun 23, 2026 | 149.00 | 154.00 | 148.00 | 152.00 | 152.00 | 1.33% | 6,287,800 |
| Jun 22, 2026 | 153.00 | 158.00 | 140.00 | 150.00 | 150.00 | -1.96% | 6,302,800 |
| Jun 19, 2026 | 154.00 | 159.00 | 149.00 | 153.00 | 153.00 | -0.65% | 3,852,800 |
| Jun 18, 2026 | 153.00 | 157.00 | 149.00 | 154.00 | 154.00 | 1.32% | 5,057,200 |
| Jun 17, 2026 | 159.00 | 161.00 | 150.00 | 152.00 | 152.00 | -1.30% | 11,997,400 |
| Jun 15, 2026 | 145.00 | 159.00 | 144.00 | 154.00 | 154.00 | 6.21% | 14,418,300 |
| Jun 12, 2026 | 139.00 | 148.00 | 139.00 | 145.00 | 145.00 | 6.62% | 10,415,100 |
| Jun 11, 2026 | 137.00 | 142.00 | 130.00 | 136.00 | 136.00 | -0.73% | 12,234,200 |
| Jun 10, 2026 | 129.00 | 137.00 | 124.00 | 137.00 | 137.00 | 7.87% | 14,487,500 |
| Jun 9, 2026 | 123.00 | 134.00 | 114.00 | 127.00 | 127.00 | 10.43% | 24,022,000 |
| Jun 8, 2026 | 122.00 | 125.00 | 109.00 | 115.00 | 115.00 | -6.50% | 9,970,900 |
| Jun 5, 2026 | 130.00 | 134.00 | 121.00 | 123.00 | 123.00 | -6.82% | 10,477,800 |
| Jun 4, 2026 | 139.00 | 139.00 | 122.00 | 132.00 | 132.00 | -5.04% | 14,606,100 |
| Jun 3, 2026 | 158.00 | 158.00 | 131.00 | 139.00 | 139.00 | -9.74% | 19,759,200 |
| Jun 2, 2026 | 162.00 | 164.00 | 153.00 | 154.00 | 154.00 | -0.65% | 17,088,700 |
| May 29, 2026 | 148.00 | 165.00 | 148.00 | 155.00 | 155.00 | 4.73% | 28,146,400 |
| May 26, 2026 | 153.00 | 162.00 | 148.00 | 148.00 | 148.00 | -3.27% | 15,141,200 |
| May 25, 2026 | 166.00 | 166.00 | 149.00 | 153.00 | 153.00 | -1.92% | 10,313,700 |
| May 22, 2026 | 145.00 | 156.00 | 137.00 | 156.00 | 156.00 | 7.59% | 18,047,000 |
| May 21, 2026 | 161.00 | 164.00 | 138.00 | 145.00 | 145.00 | -9.94% | 30,801,300 |