PT Gozco Plantations Tbk (IDX:GZCO)
Indonesia · Delayed Price · Currency is IDR 155.00
+7.00 (4.73%)
May 29, 2026, 4:14 PM WIB
PT Gozco Plantations Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 167.00 | 173.00 | 155.00 | 161.00 | 161.00 | -3.59% | 31,385,300 |
| May 19, 2026 | 175.00 | 180.00 | 163.00 | 167.00 | 167.00 | -4.57% | 20,336,600 |
| May 18, 2026 | 186.00 | 186.00 | 169.00 | 175.00 | 175.00 | -5.41% | 25,450,100 |
| May 13, 2026 | 186.00 | 195.00 | 185.00 | 185.00 | 185.00 | -0.54% | 15,983,200 |
| May 12, 2026 | 197.00 | 198.00 | 184.00 | 186.00 | 186.00 | -4.12% | 27,400,900 |
| May 11, 2026 | 210.00 | 210.00 | 191.00 | 194.00 | 194.00 | -7.62% | 49,721,200 |
| May 8, 2026 | 222.00 | 222.00 | 208.00 | 210.00 | 210.00 | -5.41% | 21,990,100 |
| May 7, 2026 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | -0.89% | 15,210,700 |
| May 6, 2026 | 230.00 | 232.00 | 222.00 | 224.00 | 224.00 | -1.75% | 23,619,100 |
| May 5, 2026 | 210.00 | 228.00 | 204.00 | 228.00 | 228.00 | 8.57% | 50,171,000 |
| May 4, 2026 | 216.00 | 222.00 | 210.00 | 210.00 | 210.00 | -2.78% | 23,434,700 |
| Apr 30, 2026 | 230.00 | 230.00 | 212.00 | 216.00 | 216.00 | -6.90% | 49,098,900 |
| Apr 29, 2026 | 232.00 | 236.00 | 224.00 | 232.00 | 232.00 | - | 30,591,200 |
| Apr 28, 2026 | 234.00 | 236.00 | 224.00 | 232.00 | 232.00 | -0.85% | 18,322,500 |
| Apr 27, 2026 | 216.00 | 234.00 | 216.00 | 234.00 | 234.00 | 8.33% | 36,776,500 |
| Apr 24, 2026 | 238.00 | 240.00 | 214.00 | 216.00 | 216.00 | -8.47% | 54,512,500 |
| Apr 23, 2026 | 244.00 | 252.00 | 236.00 | 236.00 | 236.00 | -3.28% | 98,672,500 |
| Apr 22, 2026 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | -0.81% | 57,437,200 |
| Apr 21, 2026 | 236.00 | 248.00 | 230.00 | 246.00 | 246.00 | 5.13% | 133,903,000 |
| Apr 20, 2026 | 226.00 | 242.00 | 226.00 | 234.00 | 234.00 | 4.46% | 88,998,100 |
| Apr 17, 2026 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 1.82% | 13,413,900 |
| Apr 16, 2026 | 232.00 | 234.00 | 218.00 | 220.00 | 220.00 | -3.51% | 31,990,600 |
| Apr 15, 2026 | 238.00 | 238.00 | 224.00 | 228.00 | 228.00 | -4.20% | 51,559,100 |
| Apr 14, 2026 | 230.00 | 244.00 | 224.00 | 238.00 | 238.00 | 5.31% | 177,538,500 |
| Apr 13, 2026 | 202.00 | 226.00 | 200.00 | 226.00 | 226.00 | 11.88% | 136,527,800 |
| Apr 10, 2026 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | - | 20,272,000 |
| Apr 9, 2026 | 200.00 | 206.00 | 196.00 | 202.00 | 202.00 | - | 18,679,000 |
| Apr 8, 2026 | 192.00 | 204.00 | 192.00 | 202.00 | 202.00 | 6.32% | 43,601,500 |
| Apr 7, 2026 | 196.00 | 199.00 | 189.00 | 190.00 | 190.00 | -3.06% | 28,200,400 |
| Apr 6, 2026 | 199.00 | 200.00 | 194.00 | 196.00 | 196.00 | -1.51% | 29,618,400 |
| Apr 2, 2026 | 195.00 | 204.00 | 191.00 | 199.00 | 199.00 | 2.58% | 50,390,000 |
| Apr 1, 2026 | 204.00 | 208.00 | 192.00 | 194.00 | 194.00 | -1.52% | 51,391,800 |
| Mar 31, 2026 | 188.00 | 204.00 | 184.00 | 197.00 | 197.00 | 6.49% | 130,478,800 |
| Mar 30, 2026 | 184.00 | 189.00 | 169.00 | 185.00 | 185.00 | 5.11% | 29,239,600 |
| Mar 27, 2026 | 169.00 | 180.00 | 169.00 | 176.00 | 176.00 | 1.15% | 4,644,200 |
| Mar 26, 2026 | 179.00 | 184.00 | 174.00 | 174.00 | 174.00 | -2.79% | 7,338,500 |
| Mar 25, 2026 | 172.00 | 179.00 | 170.00 | 179.00 | 179.00 | 4.07% | 8,657,700 |
| Mar 17, 2026 | 170.00 | 178.00 | 168.00 | 172.00 | 172.00 | 1.78% | 5,760,000 |
| Mar 16, 2026 | 172.00 | 177.00 | 163.00 | 169.00 | 169.00 | -1.74% | 7,710,900 |
| Mar 13, 2026 | 177.00 | 184.00 | 169.00 | 172.00 | 172.00 | -2.82% | 16,216,200 |
| Mar 12, 2026 | 180.00 | 182.00 | 176.00 | 177.00 | 177.00 | -2.21% | 6,736,300 |
| Mar 11, 2026 | 186.00 | 191.00 | 180.00 | 181.00 | 181.00 | -1.63% | 9,125,600 |
| Mar 10, 2026 | 184.00 | 187.00 | 176.00 | 184.00 | 184.00 | 3.37% | 10,725,600 |
| Mar 9, 2026 | 165.00 | 186.00 | 163.00 | 178.00 | 178.00 | -4.81% | 21,660,300 |
| Mar 6, 2026 | 193.00 | 195.00 | 184.00 | 187.00 | 187.00 | -2.60% | 19,121,800 |