PT Gozco Plantations Tbk (IDX:GZCO)
Indonesia
· Delayed Price · Currency is IDR 178.00
-9.00 (-4.81%)
At close: Mar 9, 2026
PT Gozco Plantations Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 186.00 | 194.00 | 186.00 | 192.00 | 192.00 | 3.23% | 14,558,800 |
| Mar 4, 2026 | 210.00 | 210.00 | 180.00 | 186.00 | 186.00 | -7.92% | 29,080,200 |
| Mar 3, 2026 | 193.00 | 206.00 | 193.00 | 202.00 | 202.00 | 4.12% | 15,776,400 |
| Mar 2, 2026 | 200.00 | 204.00 | 190.00 | 194.00 | 194.00 | -6.73% | 22,623,500 |
| Feb 27, 2026 | 202.00 | 210.00 | 199.00 | 208.00 | 208.00 | 1.96% | 9,085,500 |
| Feb 26, 2026 | 216.00 | 218.00 | 202.00 | 204.00 | 204.00 | -4.67% | 15,402,300 |
| Feb 25, 2026 | 222.00 | 222.00 | 214.00 | 214.00 | 214.00 | -2.73% | 18,601,200 |
| Feb 24, 2026 | 230.00 | 246.00 | 220.00 | 220.00 | 220.00 | -2.65% | 61,226,400 |
| Feb 23, 2026 | 230.00 | 234.00 | 226.00 | 226.00 | 226.00 | 1.80% | 31,035,200 |
| Feb 20, 2026 | 236.00 | 236.00 | 222.00 | 222.00 | 222.00 | -1.77% | 25,128,300 |
| Feb 19, 2026 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | -2.59% | 22,012,000 |
| Feb 18, 2026 | 240.00 | 258.00 | 224.00 | 232.00 | 232.00 | 9.43% | 163,476,000 |
| Feb 13, 2026 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | -0.93% | 7,769,500 |
| Feb 12, 2026 | 220.00 | 222.00 | 212.00 | 214.00 | 214.00 | -2.73% | 12,955,500 |
| Feb 11, 2026 | 208.00 | 220.00 | 204.00 | 220.00 | 220.00 | 7.84% | 26,207,000 |
| Feb 10, 2026 | 189.00 | 210.00 | 189.00 | 204.00 | 204.00 | 7.37% | 24,357,100 |
| Feb 9, 2026 | 195.00 | 198.00 | 189.00 | 190.00 | 190.00 | -1.55% | 24,358,500 |
| Feb 6, 2026 | 200.00 | 200.00 | 191.00 | 193.00 | 193.00 | -4.46% | 10,019,500 |
| Feb 5, 2026 | 202.00 | 210.00 | 202.00 | 202.00 | 202.00 | -0.98% | 8,133,800 |
| Feb 4, 2026 | 212.00 | 212.00 | 200.00 | 204.00 | 204.00 | -2.86% | 16,134,100 |
| Feb 3, 2026 | 195.00 | 212.00 | 194.00 | 210.00 | 210.00 | 10.53% | 27,119,900 |
| Feb 2, 2026 | 212.00 | 212.00 | 189.00 | 190.00 | 190.00 | -12.84% | 23,725,700 |
| Jan 30, 2026 | 220.00 | 226.00 | 208.00 | 218.00 | 218.00 | 1.87% | 25,181,500 |
| Jan 29, 2026 | 208.00 | 222.00 | 182.00 | 214.00 | 214.00 | - | 53,698,200 |
| Jan 28, 2026 | 240.00 | 240.00 | 208.00 | 214.00 | 214.00 | -11.57% | 46,417,900 |
| Jan 27, 2026 | 234.00 | 246.00 | 226.00 | 242.00 | 242.00 | 4.31% | 28,482,900 |
| Jan 26, 2026 | 252.00 | 258.00 | 232.00 | 232.00 | 232.00 | -8.66% | 38,883,200 |
| Jan 23, 2026 | 258.00 | 258.00 | 248.00 | 254.00 | 254.00 | -1.55% | 25,221,200 |
| Jan 22, 2026 | 264.00 | 272.00 | 258.00 | 258.00 | 258.00 | -0.77% | 22,675,400 |
| Jan 21, 2026 | 270.00 | 272.00 | 260.00 | 260.00 | 260.00 | -2.99% | 18,471,600 |
| Jan 20, 2026 | 274.00 | 278.00 | 266.00 | 268.00 | 268.00 | -1.47% | 35,193,200 |
| Jan 19, 2026 | 258.00 | 278.00 | 258.00 | 272.00 | 272.00 | 6.25% | 79,701,700 |
| Jan 15, 2026 | 262.00 | 262.00 | 254.00 | 256.00 | 256.00 | -1.54% | 15,193,300 |
| Jan 14, 2026 | 258.00 | 262.00 | 256.00 | 260.00 | 260.00 | 1.56% | 15,292,300 |
| Jan 13, 2026 | 258.00 | 262.00 | 252.00 | 256.00 | 256.00 | - | 21,885,200 |
| Jan 12, 2026 | 266.00 | 270.00 | 250.00 | 256.00 | 256.00 | -3.76% | 45,567,200 |
| Jan 9, 2026 | 268.00 | 270.00 | 266.00 | 266.00 | 266.00 | - | 16,089,300 |
| Jan 8, 2026 | 270.00 | 274.00 | 266.00 | 266.00 | 266.00 | -1.48% | 19,409,200 |
| Jan 7, 2026 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | -2.88% | 24,702,700 |
| Jan 6, 2026 | 284.00 | 284.00 | 274.00 | 278.00 | 278.00 | -0.71% | 29,848,700 |
| Jan 5, 2026 | 272.00 | 282.00 | 264.00 | 280.00 | 280.00 | 2.94% | 37,819,100 |
| Jan 2, 2026 | 260.00 | 272.00 | 254.00 | 272.00 | 272.00 | 4.62% | 28,793,600 |
| Dec 30, 2025 | 266.00 | 270.00 | 256.00 | 260.00 | 260.00 | -1.52% | 17,910,500 |
| Dec 29, 2025 | 254.00 | 264.00 | 246.00 | 264.00 | 264.00 | 3.94% | 25,125,800 |
| Dec 24, 2025 | 268.00 | 270.00 | 254.00 | 254.00 | 254.00 | -2.31% | 25,092,700 |
| Dec 23, 2025 | 256.00 | 264.00 | 254.00 | 260.00 | 260.00 | 2.36% | 28,521,000 |
| Dec 22, 2025 | 266.00 | 266.00 | 252.00 | 254.00 | 254.00 | -3.79% | 41,023,100 |
| Dec 19, 2025 | 274.00 | 278.00 | 262.00 | 264.00 | 264.00 | -2.94% | 32,305,400 |
| Dec 18, 2025 | 280.00 | 282.00 | 272.00 | 272.00 | 272.00 | -2.16% | 25,156,800 |
| Dec 17, 2025 | 280.00 | 290.00 | 278.00 | 278.00 | 278.00 | - | 40,589,000 |
| Dec 16, 2025 | 276.00 | 284.00 | 272.00 | 278.00 | 278.00 | 0.72% | 25,166,900 |
| Dec 15, 2025 | 290.00 | 292.00 | 276.00 | 276.00 | 276.00 | -4.17% | 44,041,600 |
| Dec 12, 2025 | 286.00 | 292.00 | 280.00 | 288.00 | 288.00 | 0.70% | 48,382,000 |
| Dec 11, 2025 | 296.00 | 298.00 | 282.00 | 286.00 | 286.00 | -2.72% | 57,689,300 |
| Dec 10, 2025 | 298.00 | 300.00 | 290.00 | 294.00 | 294.00 | -1.34% | 46,812,100 |
| Dec 9, 2025 | 304.00 | 308.00 | 298.00 | 298.00 | 298.00 | -1.32% | 40,675,300 |
| Dec 8, 2025 | 300.00 | 304.00 | 294.00 | 302.00 | 302.00 | 1.34% | 41,941,900 |
| Dec 5, 2025 | 304.00 | 306.00 | 294.00 | 298.00 | 298.00 | -1.32% | 46,771,000 |
| Dec 4, 2025 | 308.00 | 318.00 | 294.00 | 302.00 | 302.00 | -2.58% | 260,506,400 |
| Dec 3, 2025 | 316.00 | 318.00 | 306.00 | 310.00 | 310.00 | -1.27% | 42,737,700 |
| Dec 2, 2025 | 312.00 | 320.00 | 308.00 | 314.00 | 314.00 | 0.64% | 71,436,700 |
| Dec 1, 2025 | 318.00 | 320.00 | 306.00 | 312.00 | 312.00 | -1.27% | 60,612,100 |
| Nov 28, 2025 | 328.00 | 336.00 | 316.00 | 316.00 | 316.00 | -2.47% | 172,276,100 |
| Nov 27, 2025 | 314.00 | 326.00 | 310.00 | 324.00 | 324.00 | 3.18% | 197,400,300 |
| Nov 26, 2025 | 308.00 | 318.00 | 304.00 | 314.00 | 314.00 | 1.95% | 98,875,400 |
| Nov 25, 2025 | 314.00 | 316.00 | 306.00 | 308.00 | 308.00 | -1.91% | 79,120,600 |
| Nov 24, 2025 | 316.00 | 324.00 | 306.00 | 314.00 | 314.00 | - | 194,959,300 |
| Nov 21, 2025 | 320.00 | 344.00 | 312.00 | 314.00 | 314.00 | 0.64% | 852,866,200 |
| Nov 20, 2025 | 302.00 | 312.00 | 296.00 | 312.00 | 312.00 | 4.70% | 177,492,700 |
| Nov 19, 2025 | 298.00 | 302.00 | 294.00 | 298.00 | 298.00 | 0.68% | 31,160,300 |
| Nov 18, 2025 | 290.00 | 308.00 | 290.00 | 296.00 | 296.00 | 2.78% | 102,573,700 |
| Nov 17, 2025 | 288.00 | 294.00 | 286.00 | 288.00 | 288.00 | - | 26,569,400 |
| Nov 14, 2025 | 300.00 | 302.00 | 286.00 | 288.00 | 288.00 | -4.00% | 56,795,000 |
| Nov 13, 2025 | 308.00 | 312.00 | 298.00 | 300.00 | 300.00 | -1.96% | 78,330,000 |
| Nov 12, 2025 | 302.00 | 334.00 | 300.00 | 306.00 | 306.00 | 3.38% | 538,660,000 |
| Nov 11, 2025 | 280.00 | 308.00 | 278.00 | 296.00 | 296.00 | 5.71% | 363,098,800 |
| Nov 10, 2025 | 278.00 | 288.00 | 274.00 | 280.00 | 280.00 | 1.45% | 81,397,500 |
| Nov 7, 2025 | 276.00 | 280.00 | 270.00 | 276.00 | 276.00 | - | 38,074,200 |
| Nov 6, 2025 | 276.00 | 288.00 | 272.00 | 276.00 | 276.00 | 1.47% | 63,440,300 |
| Nov 5, 2025 | 280.00 | 280.00 | 264.00 | 272.00 | 272.00 | -2.16% | 48,328,300 |
| Nov 4, 2025 | 282.00 | 288.00 | 274.00 | 278.00 | 278.00 | -1.42% | 49,746,400 |
| Nov 3, 2025 | 290.00 | 292.00 | 278.00 | 282.00 | 282.00 | -2.08% | 67,991,400 |
| Oct 31, 2025 | 284.00 | 308.00 | 282.00 | 288.00 | 288.00 | 2.13% | 379,253,200 |
| Oct 30, 2025 | 280.00 | 294.00 | 270.00 | 282.00 | 282.00 | 1.44% | 133,594,200 |
| Oct 29, 2025 | 272.00 | 296.00 | 272.00 | 278.00 | 278.00 | 2.21% | 153,462,100 |
| Oct 28, 2025 | 278.00 | 284.00 | 268.00 | 272.00 | 272.00 | -0.73% | 53,782,200 |
| Oct 27, 2025 | 286.00 | 294.00 | 260.00 | 274.00 | 274.00 | -6.16% | 163,913,100 |
| Oct 24, 2025 | 306.00 | 306.00 | 286.00 | 292.00 | 292.00 | -2.67% | 97,330,100 |
| Oct 23, 2025 | 302.00 | 322.00 | 284.00 | 300.00 | 300.00 | -0.66% | 279,800,300 |
| Oct 22, 2025 | 328.00 | 334.00 | 292.00 | 302.00 | 302.00 | -7.36% | 223,611,700 |
| Oct 21, 2025 | 328.00 | 358.00 | 318.00 | 326.00 | 326.00 | 1.24% | 352,392,500 |
| Oct 20, 2025 | 316.00 | 356.00 | 314.00 | 322.00 | 322.00 | -12.02% | 560,846,400 |
| Oct 17, 2025 | 390.00 | 450.00 | 356.00 | 366.00 | 366.00 | -7.11% | 1,325,338,000 |
| Oct 16, 2025 | 304.00 | 394.00 | 304.00 | 394.00 | 394.00 | 24.68% | 1,755,560,000 |
| Oct 15, 2025 | 378.00 | 404.00 | 288.00 | 316.00 | 316.00 | -5.95% | 1,580,047,000 |
| Oct 14, 2025 | 336.00 | 336.00 | 244.00 | 336.00 | 336.00 | 24.44% | 1,127,992,000 |
| Oct 13, 2025 | 230.00 | 270.00 | 226.00 | 270.00 | 270.00 | 25.00% | 647,220,300 |
| Oct 10, 2025 | 224.00 | 226.00 | 214.00 | 216.00 | 216.00 | - | 43,722,200 |