Price History - GZCO

Kembali ke Company
Ticker: GZCO
Company: Gozco Plantations Tbk
Date Open High Low Close Volume Value
09-Mar-2022 140.00 150.00 136.00 144.00 125,990,100 0
08-Mar-2022 154.00 155.00 142.00 142.00 74,014,600 0
07-Mar-2022 144.00 156.00 138.00 152.00 251,316,100 0
04-Mar-2022 157.00 161.00 147.00 147.00 281,235,100 0
02-Mar-2022 165.00 176.00 157.00 158.00 493,854,200 0
01-Mar-2022 169.00 179.00 158.00 163.00 345,870,900 0
25-Feb-2022 191.00 197.00 169.00 169.00 559,409,100 0
24-Feb-2022 169.00 202.00 165.00 181.00 1,510,195,000 0
23-Feb-2022 183.00 187.00 171.00 171.00 285,417,200 0
22-Feb-2022 183.00 183.00 183.00 183.00 0 0
21-Feb-2022 137.00 183.00 136.00 183.00 1,147,338,900 0
18-Feb-2022 133.00 139.00 129.00 136.00 300,594,500 0
17-Feb-2022 131.00 140.00 128.00 133.00 387,439,800 0
16-Feb-2022 133.00 141.00 127.00 131.00 270,081,500 0
15-Feb-2022 114.00 136.00 114.00 133.00 589,556,600 0
14-Feb-2022 112.00 141.00 112.00 122.00 1,175,674,000 0
11-Feb-2022 102.00 123.00 94.00 120.00 553,684,100 0
10-Feb-2022 89.00 115.00 89.00 101.00 932,313,600 0
09-Feb-2022 91.00 97.00 84.00 88.00 428,787,800 0
08-Feb-2022 69.00 90.00 69.00 90.00 986,681,900 0
07-Feb-2022 67.00 71.00 64.00 67.00 65,956,900 0
04-Feb-2022 66.00 68.00 65.00 67.00 26,556,200 0
03-Feb-2022 68.00 68.00 65.00 65.00 25,763,800 0
02-Feb-2022 70.00 71.00 67.00 67.00 44,271,800 0
31-Jan-2022 65.00 74.00 65.00 70.00 138,874,600 0
28-Jan-2022 62.00 67.00 62.00 65.00 21,185,700 0
27-Jan-2022 62.00 66.00 60.00 62.00 34,690,800 0
26-Jan-2022 64.00 65.00 61.00 61.00 24,415,000 0
25-Jan-2022 68.00 68.00 64.00 64.00 40,473,300 0
24-Jan-2022 69.00 70.00 66.00 68.00 37,371,500 0
21-Jan-2022 70.00 71.00 68.00 69.00 28,002,000 0
20-Jan-2022 66.00 75.00 66.00 69.00 175,052,400 0
19-Jan-2022 67.00 69.00 65.00 66.00 27,745,700 0
18-Jan-2022 66.00 68.00 65.00 67.00 18,724,800 0
17-Jan-2022 65.00 69.00 65.00 66.00 26,668,700 0
14-Jan-2022 65.00 67.00 63.00 65.00 22,383,000 0
13-Jan-2022 69.00 69.00 65.00 65.00 35,064,100 0
12-Jan-2022 66.00 70.00 63.00 68.00 54,898,600 0
11-Jan-2022 71.00 71.00 66.00 66.00 58,928,400 0
10-Jan-2022 70.00 72.00 68.00 70.00 39,027,700 0
07-Jan-2022 69.00 76.00 68.00 70.00 177,107,600 0
06-Jan-2022 69.00 70.00 67.00 69.00 28,796,900 0
05-Jan-2022 71.00 72.00 68.00 69.00 25,729,400 0
04-Jan-2022 74.00 74.00 69.00 70.00 71,409,200 0
03-Jan-2022 70.00 76.00 69.00 73.00 149,258,700 0
30-Dec-2021 62.00 82.00 62.00 69.00 691,934,700 0
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