PT Gozco Plantations Tbk GZCO

IDX · Indonesia · Process Industries

IDR 163.00-3.00 (-1.81%)

Market closed· Oct 1, 2026, 9:10 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 163.00	-1.81%	IDR 166.00	IDR 169.00	IDR 161.00	5.03M
2026-09-30	IDR 166.00	0.00%	IDR 168.00	IDR 172.00	IDR 166.00	6.00M
2026-09-29	IDR 166.00	-1.78%	IDR 165.00	IDR 169.00	IDR 160.00	9.79M
2026-09-28	IDR 169.00	-2.87%	IDR 174.00	IDR 176.00	IDR 168.00	9.68M
2026-09-25	IDR 174.00	-5.95%	IDR 185.00	IDR 187.00	IDR 173.00	14.49M
2026-09-24	IDR 185.00	+1.65%	IDR 182.00	IDR 192.00	IDR 178.00	26.44M
2026-09-23	IDR 182.00	+2.25%	IDR 178.00	IDR 183.00	IDR 175.00	7.73M
2026-09-22	IDR 178.00	-5.82%	IDR 189.00	IDR 191.00	IDR 176.00	16.82M
2026-09-21	IDR 189.00	+0.53%	IDR 189.00	IDR 191.00	IDR 187.00	6.57M
2026-09-18	IDR 188.00	-2.08%	IDR 191.00	IDR 194.00	IDR 186.00	17.56M
2026-09-17	IDR 192.00	+4.35%	IDR 184.00	IDR 195.00	IDR 183.00	18.87M
2026-09-16	IDR 184.00	-2.13%	IDR 188.00	IDR 190.00	IDR 181.00	11.13M
2026-09-15	IDR 188.00	-1.57%	IDR 192.00	IDR 194.00	IDR 186.00	8.27M
2026-09-14	IDR 191.00	+0.53%	IDR 190.00	IDR 192.00	IDR 179.00	24.82M
2026-09-11	IDR 190.00	-1.04%	IDR 191.00	IDR 193.00	IDR 187.00	16.26M
2026-09-10	IDR 192.00	-4.00%	IDR 204.00	IDR 204.00	IDR 180.00	34.24M
2026-09-09	IDR 200.00	-1.96%	IDR 202.00	IDR 206.00	IDR 199.00	20.82M
2026-09-08	IDR 204.00	+0.99%	IDR 204.00	IDR 208.00	IDR 202.00	34.41M
2026-09-07	IDR 202.00	+1.51%	IDR 198.00	IDR 206.00	IDR 194.00	30.54M
2026-09-04	IDR 199.00	-0.50%	IDR 202.00	IDR 206.00	IDR 198.00	32.40M
2026-09-03	IDR 200.00	-2.91%	IDR 208.00	IDR 210.00	IDR 200.00	69.30M
2026-09-02	IDR 206.00	+10.16%	IDR 187.00	IDR 218.00	IDR 187.00	417.56M
2026-09-01	IDR 187.00	+2.19%	IDR 183.00	IDR 187.00	IDR 181.00	26.23M
2026-08-31	IDR 183.00	0.00%	IDR 183.00	IDR 186.00	IDR 180.00	25.39M
2026-08-28	IDR 183.00	+3.39%	IDR 178.00	IDR 188.00	IDR 178.00	62.00M
2026-08-27	IDR 177.00	+6.63%	IDR 165.00	IDR 178.00	IDR 162.00	21.04M
2026-08-26	IDR 166.00	-7.78%	IDR 178.00	IDR 180.00	IDR 166.00	25.20M
2026-08-24	IDR 180.00	-1.64%	IDR 185.00	IDR 186.00	IDR 180.00	21.27M
2026-08-21	IDR 183.00	-1.08%	IDR 186.00	IDR 190.00	IDR 183.00	44.70M
2026-08-20	IDR 185.00	+6.94%	IDR 173.00	IDR 196.00	IDR 173.00	261.89M
2026-08-19	IDR 173.00	+0.58%	IDR 172.00	IDR 175.00	IDR 168.00	8.58M
2026-08-18	IDR 172.00	+1.78%	IDR 171.00	IDR 174.00	IDR 170.00	13.50M
2026-08-14	IDR 169.00	+0.60%	IDR 168.00	IDR 173.00	IDR 166.00	8.54M
2026-08-13	IDR 168.00	-2.89%	IDR 173.00	IDR 174.00	IDR 168.00	9.18M
2026-08-12	IDR 173.00	+2.37%	IDR 169.00	IDR 174.00	IDR 167.00	12.04M
2026-08-11	IDR 169.00	-4.52%	IDR 178.00	IDR 178.00	IDR 166.00	19.80M
2026-08-10	IDR 177.00	+1.72%	IDR 175.00	IDR 182.00	IDR 174.00	25.24M
2026-08-07	IDR 174.00	-0.57%	IDR 175.00	IDR 178.00	IDR 173.00	11.88M
2026-08-06	IDR 175.00	-1.13%	IDR 177.00	IDR 186.00	IDR 175.00	58.20M
2026-08-05	IDR 177.00	+1.14%	IDR 177.00	IDR 179.00	IDR 175.00	22.79M
2026-08-04	IDR 175.00	-0.57%	IDR 177.00	IDR 182.00	IDR 172.00	32.63M
2026-08-03	IDR 176.00	0.00%	IDR 173.00	IDR 185.00	IDR 169.00	90.96M
2026-07-31	IDR 176.00	+13.55%	IDR 155.00	IDR 202.00	IDR 154.00	245.26M
2026-07-30	IDR 155.00	+5.44%	IDR 147.00	IDR 155.00	IDR 147.00	8.60M
2026-07-29	IDR 147.00	-2.00%	IDR 150.00	IDR 152.00	IDR 142.00	4.49M
2026-07-28	IDR 150.00	-0.66%	IDR 151.00	IDR 153.00	IDR 149.00	2.49M
2026-07-27	IDR 151.00	-0.66%	IDR 152.00	IDR 157.00	IDR 149.00	2.94M
2026-07-24	IDR 152.00	-3.80%	IDR 158.00	IDR 158.00	IDR 150.00	7.40M
2026-07-23	IDR 158.00	+1.94%	IDR 155.00	IDR 163.00	IDR 154.00	17.06M
2026-07-22	IDR 155.00	-1.27%	IDR 158.00	IDR 160.00	IDR 154.00	5.99M
2026-07-21	IDR 157.00	+2.61%	IDR 153.00	IDR 160.00	IDR 152.00	12.98M
2026-07-20	IDR 153.00	+2.00%	IDR 150.00	IDR 154.00	IDR 150.00	4.49M
2026-07-17	IDR 150.00	0.00%	IDR 151.00	IDR 152.00	IDR 148.00	3.95M
2026-07-16	IDR 150.00	+2.04%	IDR 148.00	IDR 151.00	IDR 147.00	5.47M
2026-07-15	IDR 147.00	+0.68%	IDR 147.00	IDR 150.00	IDR 144.00	5.53M
2026-07-14	IDR 146.00	+1.39%	IDR 144.00	IDR 148.00	IDR 141.00	5.80M
2026-07-13	IDR 144.00	+1.41%	IDR 144.00	IDR 144.00	IDR 138.00	4.76M
2026-07-10	IDR 142.00	-0.70%	IDR 145.00	IDR 148.00	IDR 141.00	7.53M
2026-07-09	IDR 143.00	+5.15%	IDR 137.00	IDR 147.00	IDR 134.00	9.91M
2026-07-08	IDR 136.00	-3.55%	IDR 142.00	IDR 142.00	IDR 136.00	3.60M
2026-07-07	IDR 141.00	+1.44%	IDR 140.00	IDR 141.00	IDR 137.00	1.84M
2026-07-06	IDR 139.00	+0.72%	IDR 138.00	IDR 141.00	IDR 136.00	3.84M
2026-07-03	IDR 138.00	+1.47%	IDR 136.00	IDR 141.00	IDR 136.00	6.46M
2026-07-02	IDR 136.00	+2.26%	IDR 133.00	IDR 138.00	IDR 133.00	5.01M
2026-07-01	IDR 133.00	+0.76%	IDR 131.00	IDR 136.00	IDR 129.00	5.71M
2026-06-30	IDR 132.00	-4.35%	IDR 137.00	IDR 137.00	IDR 129.00	5.99M
2026-06-29	IDR 138.00	-1.43%	IDR 141.00	IDR 142.00	IDR 137.00	4.63M
2026-06-26	IDR 140.00	-5.41%	IDR 148.00	IDR 148.00	IDR 140.00	3.50M
2026-06-25	IDR 148.00	+4.23%	IDR 142.00	IDR 149.00	IDR 142.00	5.25M
2026-06-24	IDR 142.00	-6.58%	IDR 156.00	IDR 157.00	IDR 142.00	7.82M
2026-06-23	IDR 152.00	+1.33%	IDR 149.00	IDR 154.00	IDR 148.00	6.29M
2026-06-22	IDR 150.00	-1.96%	IDR 153.00	IDR 158.00	IDR 140.00	6.30M
2026-06-19	IDR 153.00	-0.65%	IDR 154.00	IDR 159.00	IDR 149.00	3.85M
2026-06-18	IDR 154.00	+1.32%	IDR 153.00	IDR 157.00	IDR 149.00	5.06M
2026-06-17	IDR 152.00	-1.30%	IDR 159.00	IDR 161.00	IDR 150.00	12.00M
2026-06-15	IDR 154.00	+6.21%	IDR 145.00	IDR 159.00	IDR 144.00	14.42M
2026-06-12	IDR 145.00	+6.62%	IDR 139.00	IDR 148.00	IDR 139.00	10.42M
2026-06-11	IDR 136.00	-0.73%	IDR 137.00	IDR 142.00	IDR 130.00	12.18M
2026-06-10	IDR 137.00	+7.87%	IDR 129.00	IDR 137.00	IDR 124.00	14.49M
2026-06-09	IDR 127.00	+10.43%	IDR 123.00	IDR 134.00	IDR 114.00	24.03M
2026-06-08	IDR 115.00	-6.50%	IDR 122.00	IDR 125.00	IDR 109.00	9.97M
2026-06-05	IDR 123.00	-6.82%	IDR 130.00	IDR 134.00	IDR 121.00	10.48M
2026-06-04	IDR 132.00	-5.04%	IDR 139.00	IDR 139.00	IDR 122.00	14.61M
2026-06-03	IDR 139.00	-9.74%	IDR 158.00	IDR 158.00	IDR 131.00	19.76M
2026-06-02	IDR 154.00	-0.65%	IDR 162.00	IDR 164.00	IDR 153.00	17.09M
2026-05-29	IDR 155.00	+4.73%	IDR 148.00	IDR 165.00	IDR 148.00	28.05M
2026-05-28	IDR 148.00	0.00%	IDR 148.00	IDR 148.00	IDR 148.00	0
2026-05-27	IDR 148.00	0.00%	IDR 148.00	IDR 148.00	IDR 148.00	0
2026-05-26	IDR 148.00	-3.27%	IDR 153.00	IDR 162.00	IDR 148.00	15.14M
2026-05-25	IDR 153.00	-1.92%	IDR 166.00	IDR 166.00	IDR 149.00	10.31M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 163.00	-1.81%	IDR 166.00	IDR 169.00	IDR 161.00	5.03M
2026-09-30	IDR 166.00	0.00%	IDR 168.00	IDR 172.00	IDR 166.00	6.00M
2026-09-29	IDR 166.00	-1.78%	IDR 165.00	IDR 169.00	IDR 160.00	9.79M
2026-09-28	IDR 169.00	-2.87%	IDR 174.00	IDR 176.00	IDR 168.00	9.68M
2026-09-25	IDR 174.00	-5.95%	IDR 185.00	IDR 187.00	IDR 173.00	14.49M
2026-09-24	IDR 185.00	+1.65%	IDR 182.00	IDR 192.00	IDR 178.00	26.44M
2026-09-23	IDR 182.00	+2.25%	IDR 178.00	IDR 183.00	IDR 175.00	7.73M
2026-09-22	IDR 178.00	-5.82%	IDR 189.00	IDR 191.00	IDR 176.00	16.82M
2026-09-21	IDR 189.00	+0.53%	IDR 189.00	IDR 191.00	IDR 187.00	6.57M
2026-09-18	IDR 188.00	-2.08%	IDR 191.00	IDR 194.00	IDR 186.00	17.56M
2026-09-17	IDR 192.00	+4.35%	IDR 184.00	IDR 195.00	IDR 183.00	18.87M
2026-09-16	IDR 184.00	-2.13%	IDR 188.00	IDR 190.00	IDR 181.00	11.13M
2026-09-15	IDR 188.00	-1.57%	IDR 192.00	IDR 194.00	IDR 186.00	8.27M
2026-09-14	IDR 191.00	+0.53%	IDR 190.00	IDR 192.00	IDR 179.00	24.82M
2026-09-11	IDR 190.00	-1.04%	IDR 191.00	IDR 193.00	IDR 187.00	16.26M
2026-09-10	IDR 192.00	-4.00%	IDR 204.00	IDR 204.00	IDR 180.00	34.24M
2026-09-09	IDR 200.00	-1.96%	IDR 202.00	IDR 206.00	IDR 199.00	20.82M
2026-09-08	IDR 204.00	+0.99%	IDR 204.00	IDR 208.00	IDR 202.00	34.41M
2026-09-07	IDR 202.00	+1.51%	IDR 198.00	IDR 206.00	IDR 194.00	30.54M
2026-09-04	IDR 199.00	-0.50%	IDR 202.00	IDR 206.00	IDR 198.00	32.40M
2026-09-03	IDR 200.00	-2.91%	IDR 208.00	IDR 210.00	IDR 200.00	69.30M
2026-09-02	IDR 206.00	+10.16%	IDR 187.00	IDR 218.00	IDR 187.00	417.56M
2026-09-01	IDR 187.00	+2.19%	IDR 183.00	IDR 187.00	IDR 181.00	26.23M
2026-08-31	IDR 183.00	0.00%	IDR 183.00	IDR 186.00	IDR 180.00	25.39M
2026-08-28	IDR 183.00	+3.39%	IDR 178.00	IDR 188.00	IDR 178.00	62.00M
2026-08-27	IDR 177.00	+6.63%	IDR 165.00	IDR 178.00	IDR 162.00	21.04M
2026-08-26	IDR 166.00	-7.78%	IDR 178.00	IDR 180.00	IDR 166.00	25.20M
2026-08-24	IDR 180.00	-1.64%	IDR 185.00	IDR 186.00	IDR 180.00	21.27M
2026-08-21	IDR 183.00	-1.08%	IDR 186.00	IDR 190.00	IDR 183.00	44.70M
2026-08-20	IDR 185.00	+6.94%	IDR 173.00	IDR 196.00	IDR 173.00	261.89M
2026-08-19	IDR 173.00	+0.58%	IDR 172.00	IDR 175.00	IDR 168.00	8.58M
2026-08-18	IDR 172.00	+1.78%	IDR 171.00	IDR 174.00	IDR 170.00	13.50M
2026-08-14	IDR 169.00	+0.60%	IDR 168.00	IDR 173.00	IDR 166.00	8.54M
2026-08-13	IDR 168.00	-2.89%	IDR 173.00	IDR 174.00	IDR 168.00	9.18M
2026-08-12	IDR 173.00	+2.37%	IDR 169.00	IDR 174.00	IDR 167.00	12.04M
2026-08-11	IDR 169.00	-4.52%	IDR 178.00	IDR 178.00	IDR 166.00	19.80M
2026-08-10	IDR 177.00	+1.72%	IDR 175.00	IDR 182.00	IDR 174.00	25.24M
2026-08-07	IDR 174.00	-0.57%	IDR 175.00	IDR 178.00	IDR 173.00	11.88M
2026-08-06	IDR 175.00	-1.13%	IDR 177.00	IDR 186.00	IDR 175.00	58.20M
2026-08-05	IDR 177.00	+1.14%	IDR 177.00	IDR 179.00	IDR 175.00	22.79M
2026-08-04	IDR 175.00	-0.57%	IDR 177.00	IDR 182.00	IDR 172.00	32.63M
2026-08-03	IDR 176.00	0.00%	IDR 173.00	IDR 185.00	IDR 169.00	90.96M
2026-07-31	IDR 176.00	+13.55%	IDR 155.00	IDR 202.00	IDR 154.00	245.26M
2026-07-30	IDR 155.00	+5.44%	IDR 147.00	IDR 155.00	IDR 147.00	8.60M
2026-07-29	IDR 147.00	-2.00%	IDR 150.00	IDR 152.00	IDR 142.00	4.49M
2026-07-28	IDR 150.00	-0.66%	IDR 151.00	IDR 153.00	IDR 149.00	2.49M
2026-07-27	IDR 151.00	-0.66%	IDR 152.00	IDR 157.00	IDR 149.00	2.94M
2026-07-24	IDR 152.00	-3.80%	IDR 158.00	IDR 158.00	IDR 150.00	7.40M
2026-07-23	IDR 158.00	+1.94%	IDR 155.00	IDR 163.00	IDR 154.00	17.06M
2026-07-22	IDR 155.00	-1.27%	IDR 158.00	IDR 160.00	IDR 154.00	5.99M
2026-07-21	IDR 157.00	+2.61%	IDR 153.00	IDR 160.00	IDR 152.00	12.98M
2026-07-20	IDR 153.00	+2.00%	IDR 150.00	IDR 154.00	IDR 150.00	4.49M
2026-07-17	IDR 150.00	0.00%	IDR 151.00	IDR 152.00	IDR 148.00	3.95M
2026-07-16	IDR 150.00	+2.04%	IDR 148.00	IDR 151.00	IDR 147.00	5.47M
2026-07-15	IDR 147.00	+0.68%	IDR 147.00	IDR 150.00	IDR 144.00	5.53M
2026-07-14	IDR 146.00	+1.39%	IDR 144.00	IDR 148.00	IDR 141.00	5.80M
2026-07-13	IDR 144.00	+1.41%	IDR 144.00	IDR 144.00	IDR 138.00	4.76M
2026-07-10	IDR 142.00	-0.70%	IDR 145.00	IDR 148.00	IDR 141.00	7.53M
2026-07-09	IDR 143.00	+5.15%	IDR 137.00	IDR 147.00	IDR 134.00	9.91M
2026-07-08	IDR 136.00	-3.55%	IDR 142.00	IDR 142.00	IDR 136.00	3.60M
2026-07-07	IDR 141.00	+1.44%	IDR 140.00	IDR 141.00	IDR 137.00	1.84M
2026-07-06	IDR 139.00	+0.72%	IDR 138.00	IDR 141.00	IDR 136.00	3.84M
2026-07-03	IDR 138.00	+1.47%	IDR 136.00	IDR 141.00	IDR 136.00	6.46M
2026-07-02	IDR 136.00	+2.26%	IDR 133.00	IDR 138.00	IDR 133.00	5.01M
2026-07-01	IDR 133.00	+0.76%	IDR 131.00	IDR 136.00	IDR 129.00	5.71M
2026-06-30	IDR 132.00	-4.35%	IDR 137.00	IDR 137.00	IDR 129.00	5.99M
2026-06-29	IDR 138.00	-1.43%	IDR 141.00	IDR 142.00	IDR 137.00	4.63M
2026-06-26	IDR 140.00	-5.41%	IDR 148.00	IDR 148.00	IDR 140.00	3.50M
2026-06-25	IDR 148.00	+4.23%	IDR 142.00	IDR 149.00	IDR 142.00	5.25M
2026-06-24	IDR 142.00	-6.58%	IDR 156.00	IDR 157.00	IDR 142.00	7.82M
2026-06-23	IDR 152.00	+1.33%	IDR 149.00	IDR 154.00	IDR 148.00	6.29M
2026-06-22	IDR 150.00	-1.96%	IDR 153.00	IDR 158.00	IDR 140.00	6.30M
2026-06-19	IDR 153.00	-0.65%	IDR 154.00	IDR 159.00	IDR 149.00	3.85M
2026-06-18	IDR 154.00	+1.32%	IDR 153.00	IDR 157.00	IDR 149.00	5.06M
2026-06-17	IDR 152.00	-1.30%	IDR 159.00	IDR 161.00	IDR 150.00	12.00M
2026-06-15	IDR 154.00	+6.21%	IDR 145.00	IDR 159.00	IDR 144.00	14.42M
2026-06-12	IDR 145.00	+6.62%	IDR 139.00	IDR 148.00	IDR 139.00	10.42M
2026-06-11	IDR 136.00	-0.73%	IDR 137.00	IDR 142.00	IDR 130.00	12.18M
2026-06-10	IDR 137.00	+7.87%	IDR 129.00	IDR 137.00	IDR 124.00	14.49M
2026-06-09	IDR 127.00	+10.43%	IDR 123.00	IDR 134.00	IDR 114.00	24.03M
2026-06-08	IDR 115.00	-6.50%	IDR 122.00	IDR 125.00	IDR 109.00	9.97M
2026-06-05	IDR 123.00	-6.82%	IDR 130.00	IDR 134.00	IDR 121.00	10.48M
2026-06-04	IDR 132.00	-5.04%	IDR 139.00	IDR 139.00	IDR 122.00	14.61M
2026-06-03	IDR 139.00	-9.74%	IDR 158.00	IDR 158.00	IDR 131.00	19.76M
2026-06-02	IDR 154.00	-0.65%	IDR 162.00	IDR 164.00	IDR 153.00	17.09M
2026-05-29	IDR 155.00	+4.73%	IDR 148.00	IDR 165.00	IDR 148.00	28.05M
2026-05-28	IDR 148.00	0.00%	IDR 148.00	IDR 148.00	IDR 148.00	0
2026-05-27	IDR 148.00	0.00%	IDR 148.00	IDR 148.00	IDR 148.00	0
2026-05-26	IDR 148.00	-3.27%	IDR 153.00	IDR 162.00	IDR 148.00	15.14M
2026-05-25	IDR 153.00	-1.92%	IDR 166.00	IDR 166.00	IDR 149.00	10.31M