Singapore markets close in 6 hours 41 minutes
Straits Times Index
3,306.97 +14.04 (+0.43%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,499.69 +23.77 (+0.13%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,202.57 +887.58 (+1.40%) CMC Crypto 200
1,333.18 +56.20 (+4.40%)
PT Gozco Plantations Tbk (GZCO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 09:09AM WIB. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 595,100 |
| 03 May 2024 | 81.00 | 84.00 | 81.00 | 81.00 | 81.00 | 6,822,600 |
| 02 May 2024 | 84.00 | 86.00 | 81.00 | 81.00 | 81.00 | 13,071,600 |
| 30 Apr 2024 | 86.00 | 87.00 | 83.00 | 84.00 | 84.00 | 37,630,300 |
| 29 Apr 2024 | 78.00 | 87.00 | 77.00 | 86.00 | 86.00 | 23,263,600 |
| 26 Apr 2024 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | 15,119,400 |
| 25 Apr 2024 | 84.00 | 85.00 | 79.00 | 80.00 | 80.00 | 16,988,400 |
| 24 Apr 2024 | 84.00 | 86.00 | 84.00 | 84.00 | 84.00 | 6,131,200 |
| 23 Apr 2024 | 82.00 | 85.00 | 82.00 | 84.00 | 84.00 | 7,381,700 |
| 22 Apr 2024 | 80.00 | 84.00 | 80.00 | 82.00 | 82.00 | 17,360,100 |
| 19 Apr 2024 | 85.00 | 85.00 | 79.00 | 80.00 | 80.00 | 20,148,200 |
| 18 Apr 2024 | 86.00 | 87.00 | 83.00 | 84.00 | 84.00 | 9,870,400 |
| 17 Apr 2024 | 82.00 | 89.00 | 82.00 | 86.00 | 86.00 | 50,014,800 |
| 16 Apr 2024 | 83.00 | 86.00 | 81.00 | 82.00 | 82.00 | 22,985,100 |
| 05 Apr 2024 | 77.00 | 89.00 | 77.00 | 85.00 | 85.00 | 42,919,900 |
| 04 Apr 2024 | 95.00 | 96.00 | 81.00 | 85.00 | 85.00 | 97,884,300 |
| 03 Apr 2024 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | 12,471,600 |
| 02 Apr 2024 | 92.00 | 96.00 | 92.00 | 94.00 | 94.00 | 12,010,200 |
| 01 Apr 2024 | 96.00 | 97.00 | 92.00 | 93.00 | 93.00 | 17,755,200 |
| 28 Mar 2024 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | 4,423,500 |
| 27 Mar 2024 | 98.00 | 99.00 | 95.00 | 97.00 | 97.00 | 13,135,600 |
| 26 Mar 2024 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 13,864,800 |
| 25 Mar 2024 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | 17,711,400 |
| 22 Mar 2024 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | 10,597,400 |
| 21 Mar 2024 | 100.00 | 103.00 | 99.00 | 101.00 | 101.00 | 30,904,600 |
| 20 Mar 2024 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | 10,109,300 |
| 19 Mar 2024 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 10,333,500 |
| 18 Mar 2024 | 100.00 | 103.00 | 98.00 | 100.00 | 100.00 | 30,993,000 |
| 15 Mar 2024 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | 13,970,300 |
| 14 Mar 2024 | 101.00 | 104.00 | 99.00 | 101.00 | 101.00 | 35,731,200 |
| 13 Mar 2024 | 99.00 | 102.00 | 98.00 | 101.00 | 101.00 | 32,107,900 |
| 08 Mar 2024 | 100.00 | 103.00 | 97.00 | 98.00 | 98.00 | 46,435,300 |
| 07 Mar 2024 | 96.00 | 104.00 | 95.00 | 100.00 | 100.00 | 80,729,600 |
| 06 Mar 2024 | 95.00 | 98.00 | 95.00 | 95.00 | 95.00 | 15,873,900 |
| 05 Mar 2024 | 98.00 | 100.00 | 95.00 | 95.00 | 95.00 | 30,337,900 |
| 04 Mar 2024 | 99.00 | 105.00 | 98.00 | 98.00 | 98.00 | 72,931,700 |
| 01 Mar 2024 | 98.00 | 101.00 | 96.00 | 98.00 | 98.00 | 51,173,800 |
| 29 Feb 2024 | 95.00 | 106.00 | 93.00 | 97.00 | 97.00 | 160,091,200 |
| 28 Feb 2024 | 93.00 | 98.00 | 92.00 | 95.00 | 95.00 | 20,810,100 |
| 27 Feb 2024 | 95.00 | 96.00 | 92.00 | 92.00 | 92.00 | 13,307,200 |
| 26 Feb 2024 | 96.00 | 98.00 | 95.00 | 95.00 | 95.00 | 21,324,700 |
| 23 Feb 2024 | 98.00 | 99.00 | 95.00 | 95.00 | 95.00 | 10,402,500 |
| 22 Feb 2024 | 96.00 | 99.00 | 95.00 | 98.00 | 98.00 | 11,128,500 |
| 21 Feb 2024 | 92.00 | 100.00 | 92.00 | 96.00 | 96.00 | 15,082,800 |
| 20 Feb 2024 | 100.00 | 103.00 | 98.00 | 99.00 | 99.00 | 13,549,600 |
| 19 Feb 2024 | 100.00 | 103.00 | 99.00 | 100.00 | 100.00 | 16,539,800 |
| 16 Feb 2024 | 101.00 | 106.00 | 100.00 | 100.00 | 100.00 | 56,671,700 |
| 15 Feb 2024 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 17,448,700 |
| 13 Feb 2024 | 101.00 | 102.00 | 97.00 | 99.00 | 99.00 | 36,503,100 |
| 12 Feb 2024 | 98.00 | 107.00 | 98.00 | 101.00 | 101.00 | 30,487,800 |
| 07 Feb 2024 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 17,613,700 |
| 06 Feb 2024 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 28,658,400 |
| 05 Feb 2024 | 108.00 | 112.00 | 104.00 | 106.00 | 106.00 | 35,078,300 |
| 02 Feb 2024 | 111.00 | 111.00 | 106.00 | 107.00 | 107.00 | 23,074,500 |
| 01 Feb 2024 | 111.00 | 112.00 | 108.00 | 111.00 | 111.00 | 22,240,300 |
| 31 Jan 2024 | 104.00 | 117.00 | 104.00 | 111.00 | 111.00 | 45,165,900 |
| 30 Jan 2024 | 114.00 | 116.00 | 111.00 | 112.00 | 112.00 | 27,586,700 |
| 29 Jan 2024 | 112.00 | 118.00 | 111.00 | 113.00 | 113.00 | 30,745,000 |
| 26 Jan 2024 | 118.00 | 119.00 | 111.00 | 112.00 | 112.00 | 59,763,100 |
| 25 Jan 2024 | 123.00 | 126.00 | 118.00 | 118.00 | 118.00 | 64,126,500 |
| 24 Jan 2024 | 135.00 | 137.00 | 120.00 | 123.00 | 123.00 | 196,534,200 |
| 23 Jan 2024 | 124.00 | 139.00 | 124.00 | 135.00 | 135.00 | 223,956,700 |
| 22 Jan 2024 | 119.00 | 126.00 | 119.00 | 124.00 | 124.00 | 51,716,600 |
| 19 Jan 2024 | 127.00 | 129.00 | 120.00 | 120.00 | 120.00 | 49,920,500 |
| 18 Jan 2024 | 115.00 | 131.00 | 115.00 | 127.00 | 127.00 | 256,038,400 |
| 17 Jan 2024 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 21,591,700 |
| 16 Jan 2024 | 115.00 | 120.00 | 114.00 | 118.00 | 118.00 | 87,171,400 |
| 15 Jan 2024 | 110.00 | 120.00 | 110.00 | 116.00 | 116.00 | 52,261,800 |
| 12 Jan 2024 | 114.00 | 118.00 | 110.00 | 112.00 | 112.00 | 35,154,800 |
| 11 Jan 2024 | 117.00 | 121.00 | 114.00 | 116.00 | 116.00 | 34,917,200 |
| 10 Jan 2024 | 119.00 | 126.00 | 114.00 | 119.00 | 119.00 | 66,619,100 |
| 09 Jan 2024 | 129.00 | 130.00 | 112.00 | 118.00 | 118.00 | 82,897,600 |
| 08 Jan 2024 | 130.00 | 133.00 | 125.00 | 128.00 | 128.00 | 29,276,300 |
| 05 Jan 2024 | 132.00 | 134.00 | 126.00 | 129.00 | 129.00 | 31,622,600 |
| 04 Jan 2024 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | 49,971,100 |
| 03 Jan 2024 | 135.00 | 136.00 | 130.00 | 132.00 | 132.00 | 65,634,400 |
| 02 Jan 2024 | 120.00 | 137.00 | 120.00 | 134.00 | 134.00 | 187,668,900 |
| 29 Dec 2023 | 125.00 | 128.00 | 120.00 | 120.00 | 120.00 | 38,784,000 |
| 28 Dec 2023 | 130.00 | 132.00 | 124.00 | 125.00 | 125.00 | 36,267,500 |
| 27 Dec 2023 | 108.00 | 136.00 | 108.00 | 129.00 | 129.00 | 138,888,900 |
| 22 Dec 2023 | 122.00 | 138.00 | 120.00 | 124.00 | 124.00 | 121,651,100 |
| 21 Dec 2023 | 143.00 | 144.00 | 118.00 | 122.00 | 122.00 | 144,196,100 |
| 20 Dec 2023 | 149.00 | 151.00 | 141.00 | 143.00 | 143.00 | 101,473,000 |
| 19 Dec 2023 | 144.00 | 150.00 | 134.00 | 147.00 | 147.00 | 243,510,600 |
| 18 Dec 2023 | 151.00 | 157.00 | 140.00 | 144.00 | 144.00 | 220,094,900 |
| 15 Dec 2023 | 148.00 | 163.00 | 146.00 | 150.00 | 150.00 | 362,417,200 |
| 14 Dec 2023 | 156.00 | 160.00 | 146.00 | 148.00 | 148.00 | 151,607,000 |
| 13 Dec 2023 | 143.00 | 169.00 | 137.00 | 154.00 | 154.00 | 661,996,300 |
| 12 Dec 2023 | 152.00 | 158.00 | 126.00 | 145.00 | 145.00 | 535,414,400 |
| 11 Dec 2023 | 155.00 | 179.00 | 114.00 | 150.00 | 150.00 | 1,007,795,600 |
| 08 Dec 2023 | 126.00 | 163.00 | 122.00 | 146.00 | 146.00 | 1,420,209,400 |
| 07 Dec 2023 | 108.00 | 134.00 | 95.00 | 123.00 | 123.00 | 783,051,500 |
| 06 Dec 2023 | 81.00 | 109.00 | 80.00 | 105.00 | 105.00 | 534,973,500 |
| 05 Dec 2023 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | 5,504,500 |
| 04 Dec 2023 | 84.00 | 84.00 | 79.00 | 81.00 | 81.00 | 12,385,300 |
| 01 Dec 2023 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 5,545,500 |
| 30 Nov 2023 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | 4,765,600 |
| 29 Nov 2023 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1,480,600 |
| 28 Nov 2023 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 5,915,000 |
| 27 Nov 2023 | 83.00 | 87.00 | 83.00 | 85.00 | 85.00 | 17,819,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.