PT Gozco Plantations Tbk (IDX:GZCO)
Indonesia
· Delayed Price · Currency is IDR 298.00
-4.00 (-1.32%)
At close: Dec 5, 2025
PT Gozco Plantations Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 218.00 | 226.00 | 210.00 | 216.00 | 216.00 | - | 85,911,200 |
| Oct 8, 2025 | 228.00 | 230.00 | 210.00 | 216.00 | 216.00 | -2.70% | 123,511,200 |
| Oct 7, 2025 | 206.00 | 232.00 | 200.00 | 222.00 | 222.00 | 7.77% | 452,874,700 |
| Oct 6, 2025 | 214.00 | 214.00 | 200.00 | 206.00 | 206.00 | -2.83% | 138,706,300 |
| Oct 3, 2025 | 230.00 | 232.00 | 206.00 | 212.00 | 212.00 | -7.02% | 234,656,300 |
| Oct 2, 2025 | 234.00 | 236.00 | 226.00 | 228.00 | 228.00 | -2.56% | 67,725,700 |
| Oct 1, 2025 | 228.00 | 254.00 | 222.00 | 234.00 | 234.00 | 4.46% | 460,628,300 |
| Sep 30, 2025 | 232.00 | 234.00 | 224.00 | 224.00 | 224.00 | -2.61% | 60,234,000 |
| Sep 29, 2025 | 232.00 | 232.00 | 224.00 | 230.00 | 230.00 | 0.88% | 93,220,400 |
| Sep 26, 2025 | 226.00 | 228.00 | 220.00 | 228.00 | 228.00 | 1.79% | 53,936,700 |
| Sep 25, 2025 | 230.00 | 238.00 | 216.00 | 224.00 | 224.00 | -1.75% | 224,343,600 |
| Sep 24, 2025 | 226.00 | 246.00 | 224.00 | 228.00 | 228.00 | 4.59% | 562,276,000 |
| Sep 23, 2025 | 214.00 | 224.00 | 210.00 | 218.00 | 218.00 | 1.87% | 143,666,600 |
| Sep 22, 2025 | 210.00 | 216.00 | 206.00 | 214.00 | 214.00 | 2.88% | 77,282,400 |
| Sep 19, 2025 | 214.00 | 216.00 | 206.00 | 208.00 | 208.00 | -1.89% | 43,878,800 |
| Sep 18, 2025 | 206.00 | 226.00 | 202.00 | 212.00 | 212.00 | 2.91% | 371,946,500 |
| Sep 17, 2025 | 206.00 | 208.00 | 200.00 | 206.00 | 206.00 | 0.98% | 47,105,300 |
| Sep 16, 2025 | 212.00 | 218.00 | 200.00 | 204.00 | 204.00 | -3.77% | 118,446,100 |
| Sep 15, 2025 | 216.00 | 224.00 | 212.00 | 212.00 | 212.00 | -0.93% | 154,387,000 |
| Sep 12, 2025 | 206.00 | 218.00 | 202.00 | 214.00 | 214.00 | 4.90% | 113,158,800 |
| Sep 11, 2025 | 206.00 | 212.00 | 200.00 | 204.00 | 204.00 | - | 97,768,100 |
| Sep 10, 2025 | 206.00 | 208.00 | 198.00 | 204.00 | 204.00 | - | 66,401,300 |
| Sep 9, 2025 | 197.00 | 212.00 | 197.00 | 204.00 | 204.00 | 4.08% | 141,012,800 |
| Sep 8, 2025 | 220.00 | 224.00 | 195.00 | 196.00 | 196.00 | -10.09% | 234,167,600 |
| Sep 4, 2025 | 220.00 | 232.00 | 212.00 | 218.00 | 218.00 | 0.93% | 162,718,300 |
| Sep 3, 2025 | 240.00 | 240.00 | 212.00 | 216.00 | 216.00 | -8.47% | 351,093,300 |
| Sep 2, 2025 | 206.00 | 242.00 | 206.00 | 236.00 | 236.00 | 16.83% | 995,755,900 |
| Sep 1, 2025 | 198.00 | 214.00 | 174.00 | 202.00 | 202.00 | - | 388,110,500 |
| Aug 29, 2025 | 193.00 | 234.00 | 191.00 | 202.00 | 202.00 | 8.02% | 1,571,069,000 |
| Aug 28, 2025 | 140.00 | 187.00 | 139.00 | 187.00 | 187.00 | 34.53% | 1,175,506,000 |
| Aug 27, 2025 | 141.00 | 146.00 | 136.00 | 139.00 | 139.00 | 3.73% | 269,884,700 |
| Aug 26, 2025 | 137.00 | 137.00 | 128.00 | 134.00 | 134.00 | -2.19% | 81,194,200 |
| Aug 25, 2025 | 140.00 | 141.00 | 135.00 | 137.00 | 137.00 | -0.72% | 62,778,300 |
| Aug 22, 2025 | 137.00 | 141.00 | 133.00 | 138.00 | 138.00 | 0.73% | 106,738,200 |
| Aug 21, 2025 | 142.00 | 147.00 | 132.00 | 137.00 | 137.00 | -2.84% | 212,742,500 |
| Aug 20, 2025 | 116.00 | 145.00 | 115.00 | 141.00 | 141.00 | 23.68% | 799,376,600 |
| Aug 19, 2025 | 112.00 | 118.00 | 112.00 | 114.00 | 114.00 | 1.79% | 38,238,100 |
| Aug 15, 2025 | 121.00 | 122.00 | 112.00 | 112.00 | 112.00 | -6.67% | 75,514,800 |
| Aug 14, 2025 | 112.00 | 120.00 | 111.00 | 120.00 | 120.00 | 8.11% | 143,625,700 |
| Aug 13, 2025 | 109.00 | 114.00 | 109.00 | 111.00 | 111.00 | 1.83% | 50,294,100 |
| Aug 12, 2025 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | - | 17,593,200 |
| Aug 11, 2025 | 107.00 | 111.00 | 107.00 | 109.00 | 109.00 | 1.87% | 27,714,800 |
| Aug 8, 2025 | 112.00 | 113.00 | 107.00 | 107.00 | 107.00 | -0.93% | 22,817,500 |
| Aug 7, 2025 | 112.00 | 113.00 | 108.00 | 108.00 | 108.00 | -1.82% | 22,913,200 |
| Aug 6, 2025 | 107.00 | 112.00 | 106.00 | 110.00 | 110.00 | 2.80% | 35,378,600 |
| Aug 5, 2025 | 111.00 | 112.00 | 106.00 | 107.00 | 107.00 | -3.60% | 35,596,500 |
| Aug 4, 2025 | 114.00 | 116.00 | 110.00 | 111.00 | 111.00 | -1.77% | 34,932,200 |
| Aug 1, 2025 | 115.00 | 118.00 | 112.00 | 113.00 | 113.00 | -0.88% | 44,812,400 |
| Jul 31, 2025 | 121.00 | 124.00 | 113.00 | 114.00 | 114.00 | -4.20% | 100,409,400 |
| Jul 30, 2025 | 113.00 | 125.00 | 113.00 | 119.00 | 119.00 | 6.25% | 326,034,400 |
| Jul 29, 2025 | 108.00 | 115.00 | 104.00 | 112.00 | 112.00 | 4.67% | 105,123,700 |
| Jul 28, 2025 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -1.83% | 17,049,500 |
| Jul 25, 2025 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 0.93% | 20,739,000 |
| Jul 24, 2025 | 105.00 | 111.00 | 105.00 | 108.00 | 108.00 | 2.86% | 35,687,800 |
| Jul 23, 2025 | 109.00 | 110.00 | 104.00 | 105.00 | 105.00 | -2.78% | 38,239,200 |
| Jul 22, 2025 | 116.00 | 118.00 | 107.00 | 108.00 | 108.00 | -6.90% | 104,217,000 |
| Jul 21, 2025 | 107.00 | 119.00 | 104.00 | 116.00 | 116.00 | 9.43% | 274,824,200 |
| Jul 18, 2025 | 101.00 | 114.00 | 100.00 | 106.00 | 106.00 | 6.00% | 258,061,500 |
| Jul 17, 2025 | 99.00 | 103.00 | 98.00 | 100.00 | 100.00 | 1.01% | 51,800,800 |