Price History - GZCO

Kembali ke Company
Ticker: GZCO
Company: Gozco Plantations Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 50.00 50.00 50.00 50.00 11,200 0
05-Aug-2021 50.00 50.00 50.00 50.00 6,100 0
04-Aug-2021 50.00 50.00 50.00 50.00 1,100 0
03-Aug-2021 50.00 50.00 50.00 50.00 1,500 0
02-Aug-2021 50.00 50.00 50.00 50.00 100 0
30-Jul-2021 50.00 50.00 50.00 50.00 20,100 0
29-Jul-2021 50.00 50.00 50.00 50.00 100 0
28-Jul-2021 50.00 50.00 50.00 50.00 100 0
27-Jul-2021 50.00 50.00 50.00 50.00 1,300 0
26-Jul-2021 50.00 50.00 50.00 50.00 1,800 0
23-Jul-2021 50.00 50.00 50.00 50.00 21,200 0
22-Jul-2021 50.00 50.00 50.00 50.00 0 0
21-Jul-2021 50.00 50.00 50.00 50.00 2,600 0
19-Jul-2021 50.00 50.00 50.00 50.00 5,500 0
16-Jul-2021 50.00 50.00 50.00 50.00 800 0
15-Jul-2021 50.00 50.00 50.00 50.00 0 0
14-Jul-2021 50.00 50.00 50.00 50.00 0 0
13-Jul-2021 50.00 50.00 50.00 50.00 400 0
12-Jul-2021 50.00 50.00 50.00 50.00 600 0
09-Jul-2021 50.00 50.00 50.00 50.00 200 0
08-Jul-2021 50.00 50.00 50.00 50.00 700 0
07-Jul-2021 50.00 50.00 50.00 50.00 13,200 0
06-Jul-2021 50.00 50.00 50.00 50.00 800 0
05-Jul-2021 50.00 50.00 50.00 50.00 2,900 0
02-Jul-2021 50.00 50.00 50.00 50.00 900 0
01-Jul-2021 50.00 50.00 50.00 50.00 300 0
30-Jun-2021 50.00 50.00 50.00 50.00 1,000 0
29-Jun-2021 50.00 50.00 50.00 50.00 700 0
28-Jun-2021 50.00 50.00 50.00 50.00 300 0
25-Jun-2021 50.00 50.00 50.00 50.00 3,100 0
24-Jun-2021 50.00 50.00 50.00 50.00 400 0
23-Jun-2021 50.00 50.00 50.00 50.00 200 0
22-Jun-2021 50.00 50.00 50.00 50.00 0 0
21-Jun-2021 50.00 50.00 50.00 50.00 5,900 0