Advertisement
PT Gozco Plantations Tbk (GZCO.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
At close: 04:12PM WIB
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 102.00 | 117.00 | 101.00 | 107.00 | 107.00 | 313,376,300 |
| Oct 24, 2024 | 98.00 | 102.00 | 97.00 | 100.00 | 100.00 | 69,740,700 |
| Oct 23, 2024 | 98.00 | 103.00 | 96.00 | 96.00 | 96.00 | 120,230,000 |
| Oct 22, 2024 | 89.00 | 101.00 | 88.00 | 96.00 | 96.00 | 248,290,400 |
| Oct 21, 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 5,691,000 |
| Oct 18, 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 8,204,100 |
| Oct 17, 2024 | 90.00 | 90.00 | 87.00 | 90.00 | 90.00 | 9,947,000 |
| Oct 16, 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 9,350,300 |
| Oct 15, 2024 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 13,162,300 |
| Oct 14, 2024 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | 11,567,500 |
| Oct 11, 2024 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 3,961,700 |
| Oct 10, 2024 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | 11,303,300 |
| Oct 09, 2024 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 3,794,000 |
| Oct 08, 2024 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 7,139,100 |
| Oct 07, 2024 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 6,540,000 |
| Oct 04, 2024 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | 5,311,700 |
| Oct 03, 2024 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 8,211,100 |
| Oct 02, 2024 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | 25,652,900 |
| Oct 01, 2024 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 3,829,900 |
| Sep 30, 2024 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | 14,279,500 |
| Sep 27, 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 5,601,200 |
| Sep 26, 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 4,851,000 |
| Sep 25, 2024 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | 11,581,500 |
| Sep 24, 2024 | 90.00 | 93.00 | 89.00 | 91.00 | 91.00 | 33,644,300 |
| Sep 23, 2024 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | 21,527,200 |
| Sep 20, 2024 | 90.00 | 93.00 | 90.00 | 90.00 | 90.00 | 21,791,600 |
| Sep 19, 2024 | 91.00 | 93.00 | 90.00 | 93.00 | 93.00 | 23,353,400 |
| Sep 18, 2024 | 91.00 | 93.00 | 90.00 | 90.00 | 90.00 | 7,689,800 |
| Sep 17, 2024 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | 10,047,200 |
| Sep 13, 2024 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | 7,303,900 |
| Sep 12, 2024 | 92.00 | 94.00 | 92.00 | 92.00 | 92.00 | 19,095,400 |
| Sep 11, 2024 | 95.00 | 96.00 | 92.00 | 92.00 | 92.00 | 30,511,900 |
| Sep 10, 2024 | 92.00 | 94.00 | 91.00 | 94.00 | 94.00 | 21,994,300 |
| Sep 09, 2024 | 96.00 | 96.00 | 91.00 | 91.00 | 91.00 | 33,674,200 |
| Sep 06, 2024 | 93.00 | 99.00 | 92.00 | 95.00 | 95.00 | 170,509,400 |
| Sep 05, 2024 | 88.00 | 93.00 | 88.00 | 92.00 | 92.00 | 46,257,000 |
| Sep 04, 2024 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | 15,359,800 |
| Sep 03, 2024 | 88.00 | 90.00 | 88.00 | 88.00 | 88.00 | 9,443,000 |
| Sep 02, 2024 | 89.00 | 91.00 | 88.00 | 88.00 | 88.00 | 24,881,200 |
| Aug 30, 2024 | 92.00 | 94.00 | 89.00 | 89.00 | 89.00 | 44,590,600 |
| Aug 29, 2024 | 98.00 | 100.00 | 92.00 | 92.00 | 92.00 | 128,971,300 |
| Aug 28, 2024 | 89.00 | 101.00 | 89.00 | 98.00 | 98.00 | 284,526,700 |
| Aug 27, 2024 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | 9,601,400 |
| Aug 26, 2024 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | 22,545,400 |
| Aug 23, 2024 | 90.00 | 94.00 | 89.00 | 91.00 | 91.00 | 23,167,800 |
| Aug 22, 2024 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 9,637,600 |
| Aug 21, 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 11,614,000 |
| Aug 20, 2024 | 88.00 | 92.00 | 88.00 | 90.00 | 90.00 | 18,971,300 |
| Aug 19, 2024 | 89.00 | 91.00 | 88.00 | 88.00 | 88.00 | 12,206,400 |
| Aug 16, 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 5,422,200 |
| Aug 15, 2024 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | 9,744,700 |
| Aug 14, 2024 | 88.00 | 91.00 | 87.00 | 91.00 | 91.00 | 32,728,100 |
| Aug 13, 2024 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 1,960,800 |
| Aug 12, 2024 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | 5,403,200 |
| Aug 09, 2024 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 4,937,600 |
| Aug 08, 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 1,886,400 |
| Aug 07, 2024 | 84.00 | 89.00 | 84.00 | 87.00 | 87.00 | 8,483,100 |
| Aug 06, 2024 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 6,015,700 |
| Aug 05, 2024 | 89.00 | 89.00 | 83.00 | 83.00 | 83.00 | 21,066,400 |
| Aug 02, 2024 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 5,379,200 |
| Aug 01, 2024 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | 6,048,200 |
| Jul 31, 2024 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | 12,034,200 |
| Jul 30, 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 9,962,600 |
| Jul 29, 2024 | 89.00 | 92.00 | 88.00 | 90.00 | 90.00 | 22,031,400 |
| Jul 26, 2024 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 7,818,400 |
| Jul 25, 2024 | 89.00 | 90.00 | 84.00 | 88.00 | 88.00 | 25,366,400 |
| Jul 24, 2024 | 90.00 | 92.00 | 89.00 | 89.00 | 89.00 | 13,769,000 |
| Jul 23, 2024 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | 11,362,100 |
| Jul 22, 2024 | 91.00 | 94.00 | 90.00 | 91.00 | 91.00 | 42,268,200 |
| Jul 19, 2024 | 92.00 | 93.00 | 89.00 | 90.00 | 90.00 | 10,018,300 |
| Jul 18, 2024 | 89.00 | 93.00 | 89.00 | 92.00 | 92.00 | 23,517,400 |
| Jul 17, 2024 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | 7,688,500 |
| Jul 16, 2024 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 3,831,100 |
| Jul 15, 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 6,218,500 |
| Jul 12, 2024 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 5,193,300 |
| Jul 11, 2024 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | 8,244,100 |
| Jul 10, 2024 | 90.00 | 93.00 | 90.00 | 90.00 | 90.00 | 10,203,200 |
| Jul 09, 2024 | 88.00 | 92.00 | 88.00 | 90.00 | 90.00 | 16,160,000 |
| Jul 08, 2024 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | 11,573,200 |
| Jul 05, 2024 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | 16,110,300 |
| Jul 04, 2024 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | 18,039,300 |
| Jul 03, 2024 | 90.00 | 93.00 | 90.00 | 90.00 | 90.00 | 23,575,400 |
| Jul 02, 2024 | 93.00 | 96.00 | 89.00 | 90.00 | 90.00 | 88,796,300 |
| Jul 01, 2024 | 85.00 | 94.00 | 84.00 | 93.00 | 93.00 | 132,818,200 |
| Jun 28, 2024 | 84.00 | 88.00 | 83.00 | 85.00 | 85.00 | 29,878,500 |
| Jun 27, 2024 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 7,119,000 |
| Jun 26, 2024 | 83.00 | 87.00 | 83.00 | 84.00 | 84.00 | 16,513,400 |
| Jun 25, 2024 | 83.00 | 85.00 | 83.00 | 83.00 | 83.00 | 4,497,900 |
| Jun 24, 2024 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 11,494,600 |
| Jun 21, 2024 | 81.00 | 87.00 | 81.00 | 84.00 | 84.00 | 41,082,000 |
| Jun 20, 2024 | 72.00 | 82.00 | 72.00 | 80.00 | 80.00 | 17,112,900 |
| Jun 19, 2024 | 83.00 | 84.00 | 80.00 | 80.00 | 80.00 | 18,749,600 |
| Jun 14, 2024 | 85.00 | 87.00 | 82.00 | 83.00 | 83.00 | 16,876,200 |
| Jun 13, 2024 | 88.00 | 88.00 | 84.00 | 85.00 | 85.00 | 11,020,900 |
| Jun 12, 2024 | 89.00 | 90.00 | 86.00 | 87.00 | 87.00 | 18,812,200 |
| Jun 11, 2024 | 91.00 | 94.00 | 87.00 | 88.00 | 88.00 | 60,459,800 |
| Jun 10, 2024 | 83.00 | 93.00 | 83.00 | 91.00 | 91.00 | 66,103,200 |
| Jun 07, 2024 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | 8,575,600 |
| Jun 06, 2024 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 11,020,900 |
| Jun 05, 2024 | 91.00 | 92.00 | 86.00 | 86.00 | 86.00 | 31,804,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.