Price History - GZCO

Kembali ke Company
Ticker: GZCO
Company: Gozco Plantations Tbk
Date Open High Low Close Volume Value
29-Dec-2021 61.00 65.00 60.00 62.00 33,257,000 0
28-Dec-2021 62.00 64.00 61.00 61.00 12,061,900 0
27-Dec-2021 64.00 66.00 62.00 62.00 40,904,800 0
24-Dec-2021 61.00 64.00 59.00 64.00 40,486,300 0
23-Dec-2021 60.00 61.00 58.00 61.00 16,764,300 0
22-Dec-2021 63.00 64.00 60.00 60.00 19,304,800 0
21-Dec-2021 63.00 65.00 61.00 63.00 23,647,000 0
20-Dec-2021 60.00 64.00 60.00 63.00 50,251,900 0
17-Dec-2021 61.00 65.00 58.00 60.00 82,469,500 0
16-Dec-2021 65.00 65.00 60.00 61.00 42,813,100 0
15-Dec-2021 66.00 67.00 64.00 64.00 14,167,400 0
14-Dec-2021 67.00 68.00 64.00 66.00 19,130,800 0
13-Dec-2021 65.00 69.00 64.00 67.00 77,164,800 0
10-Dec-2021 62.00 68.00 61.00 66.00 106,401,000 0
09-Dec-2021 64.00 66.00 62.00 62.00 50,679,100 0
08-Dec-2021 65.00 67.00 63.00 64.00 53,419,900 0
07-Dec-2021 63.00 69.00 61.00 65.00 90,973,800 0
06-Dec-2021 68.00 68.00 63.00 63.00 71,212,200 0
03-Dec-2021 61.00 71.00 60.00 67.00 244,354,400 0
02-Dec-2021 61.00 63.00 57.00 60.00 101,733,800 0
01-Dec-2021 64.00 68.00 61.00 61.00 106,842,900 0
30-Nov-2021 67.00 73.00 63.00 65.00 165,810,500 0
29-Nov-2021 70.00 78.00 66.00 67.00 303,709,800 0
26-Nov-2021 69.00 86.00 66.00 70.00 1,324,500,100 0
25-Nov-2021 50.00 67.00 50.00 67.00 720,825,000 0
24-Nov-2021 50.00 51.00 50.00 50.00 8,259,300 0
23-Nov-2021 50.00 51.00 50.00 50.00 6,966,200 0
22-Nov-2021 51.00 51.00 50.00 50.00 5,255,500 0
19-Nov-2021 51.00 51.00 50.00 51.00 7,528,300 0
18-Nov-2021 51.00 51.00 50.00 51.00 6,717,800 0
17-Nov-2021 50.00 51.00 50.00 51.00 3,132,300 0
16-Nov-2021 51.00 51.00 50.00 50.00 6,110,400 0
15-Nov-2021 51.00 52.00 50.00 51.00 27,324,300 0
12-Nov-2021 52.00 52.00 50.00 51.00 21,203,800 0
11-Nov-2021 51.00 52.00 50.00 52.00 4,950,400 0
10-Nov-2021 51.00 52.00 50.00 51.00 10,480,900 0
09-Nov-2021 51.00 54.00 50.00 50.00 18,996,400 0
08-Nov-2021 52.00 52.00 50.00 51.00 8,951,000 0
05-Nov-2021 52.00 53.00 51.00 51.00 4,388,100 0
04-Nov-2021 53.00 53.00 51.00 52.00 6,669,200 0
03-Nov-2021 53.00 54.00 51.00 52.00 9,693,700 0
02-Nov-2021 50.00 57.00 50.00 53.00 93,890,400 0
01-Nov-2021 50.00 51.00 50.00 50.00 2,316,700 0
29-Oct-2021 51.00 51.00 50.00 51.00 3,146,800 0
28-Oct-2021 51.00 52.00 50.00 51.00 4,148,600 0
27-Oct-2021 50.00 52.00 50.00 51.00 3,910,900 0
26-Oct-2021 50.00 51.00 50.00 50.00 15,788,000 0
25-Oct-2021 51.00 52.00 50.00 50.00 22,682,500 0
22-Oct-2021 51.00 52.00 50.00 51.00 7,850,200 0
21-Oct-2021 52.00 53.00 50.00 51.00 10,978,400 0
19-Oct-2021 52.00 53.00 51.00 52.00 3,734,500 0
18-Oct-2021 53.00 53.00 52.00 52.00 2,143,900 0
15-Oct-2021 53.00 53.00 51.00 53.00 2,339,200 0
14-Oct-2021 51.00 54.00 51.00 53.00 7,700,700 0
13-Oct-2021 51.00 53.00 50.00 52.00 32,017,300 0
12-Oct-2021 54.00 54.00 51.00 51.00 18,304,500 0
11-Oct-2021 55.00 56.00 54.00 54.00 9,082,400 0
08-Oct-2021 55.00 56.00 53.00 55.00 19,226,400 0
07-Oct-2021 57.00 58.00 54.00 54.00 32,172,700 0
06-Oct-2021 56.00 60.00 55.00 57.00 90,046,700 0
05-Oct-2021 54.00 58.00 54.00 55.00 59,009,600 0
04-Oct-2021 54.00 55.00 51.00 54.00 46,142,400 0
01-Oct-2021 52.00 58.00 51.00 53.00 149,388,000 0
30-Sep-2021 51.00 54.00 50.00 52.00 56,104,200 0
29-Sep-2021 50.00 65.00 50.00 50.00 850,890,300 0
28-Sep-2021 50.00 50.00 50.00 50.00 36,300 0
27-Sep-2021 50.00 50.00 50.00 50.00 28,100 0
24-Sep-2021 50.00 50.00 50.00 50.00 500 0
23-Sep-2021 50.00 50.00 50.00 50.00 13,500 0
22-Sep-2021 50.00 50.00 50.00 50.00 400 0
21-Sep-2021 50.00 50.00 50.00 50.00 21,800 0
20-Sep-2021 50.00 50.00 50.00 50.00 400 0
17-Sep-2021 50.00 50.00 50.00 50.00 28,100 0
16-Sep-2021 50.00 50.00 50.00 50.00 2,600 0
15-Sep-2021 50.00 50.00 50.00 50.00 1,700 0
14-Sep-2021 50.00 50.00 50.00 50.00 2,200 0
13-Sep-2021 50.00 50.00 50.00 50.00 1,000 0
10-Sep-2021 50.00 50.00 50.00 50.00 32,400 0
09-Sep-2021 50.00 50.00 50.00 50.00 151,000 0
08-Sep-2021 50.00 50.00 50.00 50.00 12,000 0
07-Sep-2021 50.00 50.00 50.00 50.00 3,700 0
06-Sep-2021 50.00 50.00 50.00 50.00 1,200 0
03-Sep-2021 50.00 50.00 50.00 50.00 14,300 0
02-Sep-2021 50.00 50.00 50.00 50.00 1,300 0
01-Sep-2021 50.00 50.00 50.00 50.00 55,200 0
31-Aug-2021 50.00 50.00 50.00 50.00 4,600 0
30-Aug-2021 50.00 50.00 50.00 50.00 400 0
27-Aug-2021 50.00 50.00 50.00 50.00 500 0
26-Aug-2021 50.00 50.00 50.00 50.00 500 0
25-Aug-2021 50.00 50.00 50.00 50.00 20,700 0
24-Aug-2021 50.00 50.00 50.00 50.00 101,100 0
23-Aug-2021 50.00 50.00 50.00 50.00 57,300 0
20-Aug-2021 50.00 50.00 50.00 50.00 33,700 0
19-Aug-2021 50.00 50.00 50.00 50.00 2,300 0
18-Aug-2021 50.00 50.00 50.00 50.00 17,700 0
16-Aug-2021 50.00 50.00 50.00 50.00 10,100 0
13-Aug-2021 50.00 50.00 50.00 50.00 2,700 0
12-Aug-2021 50.00 50.00 50.00 50.00 1,100 0
10-Aug-2021 50.00 50.00 50.00 50.00 100 0
09-Aug-2021 50.00 50.00 50.00 50.00 4,300 0