Stock listing
IDX:GZCO PT Gozco Plantations Tbk Saham
Follow PT Gozco Plantations Tbk into a list and get an email when it puts out news.
Share price · IDX:GZCO
127.00 IDR +3.00 (+2.4%)
Close on Oct 21, 2026
- Day range
- 120.00 – 131.00 IDROct 21, 2026
- Volume
- 7.87M sharesOct 21, 2026
- Market cap
- 734.0B IDRAt the close on Oct 21, 2026 · price × 5.78B shares outstanding
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · IDX:GZCO · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 127.00 | +3.00 | +2.4% | 130.00 | 131.00 | 120.00 | 7,870,600 | |
| 124.00 | +6.00 | +5.1% | 110.00 | 127.00 | 110.00 | 11,593,500 | |
| 118.00 | -8.00 | -6.3% | 118.00 | 118.00 | 118.00 | 1,130,100 | |
| 126.00 | -22.00 | -14.9% | 127.00 | 132.00 | 126.00 | 10,153,900 | |
| 148.00 | -3.00 | -2.0% | 151.00 | 151.00 | 145.00 | 5,561,400 | |
| 151.00 | -2.00 | -1.3% | 153.00 | 157.00 | 150.00 | 3,088,900 | |
| 153.00 | -12.00 | -7.3% | 152.00 | 154.00 | 145.00 | 5,097,300 | |
| 165.00 | 0.00 | 0.0% | 165.00 | 165.00 | 165.00 | 7,569,900 | |
| 165.00 | +3.00 | +1.9% | 162.00 | 165.00 | 158.00 | 6,722,000 | |
| 162.00 | -7.00 | -4.1% | 168.00 | 170.00 | 161.00 | 4,761,500 | |
| 169.00 | -4.00 | -2.3% | 173.00 | 175.00 | 168.00 | 3,572,000 | |
| 173.00 | +3.00 | +1.8% | 170.00 | 175.00 | 170.00 | 5,391,400 | |
| 170.00 | +9.00 | +5.6% | 163.00 | 170.00 | 160.00 | 5,015,000 | |
| 161.00 | -2.00 | -1.2% | 162.00 | 165.00 | 157.00 | 6,506,400 | |
| 163.00 | -3.00 | -1.8% | 166.00 | 169.00 | 161.00 | 5,033,800 | |
| 166.00 | 0.00 | 0.0% | 168.00 | 172.00 | 166.00 | 6,001,800 | |
| 166.00 | -3.00 | -1.8% | 165.00 | 169.00 | 160.00 | 9,788,400 | |
| 169.00 | -5.00 | -2.9% | 174.00 | 176.00 | 168.00 | 9,682,500 | |
| 174.00 | -11.00 | -5.9% | 185.00 | 187.00 | 173.00 | 14,493,700 | |
| 185.00 | +3.00 | +1.6% | 182.00 | 192.00 | 178.00 | 26,435,700 | |
| 182.00 | +4.00 | +2.2% | 178.00 | 183.00 | 175.00 | 7,727,900 | |
| 178.00 | -11.00 | -5.8% | 189.00 | 191.00 | 176.00 | 16,821,600 | |
| 189.00 | +1.00 | +0.5% | 189.00 | 191.00 | 187.00 | 6,574,000 | |
| 188.00 | -4.00 | -2.1% | 191.00 | 194.00 | 186.00 | 17,558,900 | |
| 192.00 | +8.00 | +4.3% | 184.00 | 195.00 | 183.00 | 18,873,800 | |
| 184.00 | -4.00 | -2.1% | 188.00 | 190.00 | 181.00 | 11,133,300 | |
| 188.00 | -3.00 | -1.6% | 192.00 | 194.00 | 186.00 | 8,266,300 | |
| 191.00 | +1.00 | +0.5% | 190.00 | 192.00 | 179.00 | 24,817,500 | |
| 190.00 | -2.00 | -1.0% | 191.00 | 193.00 | 187.00 | 16,263,400 | |
| 192.00 | -8.00 | -4.0% | 204.00 | 204.00 | 180.00 | 34,240,300 | |
| 200.00 | -4.00 | -2.0% | 202.00 | 206.00 | 199.00 | 20,817,300 | |
| 204.00 | +2.00 | +1.0% | 204.00 | 208.00 | 202.00 | 34,410,100 | |
| 202.00 | +3.00 | +1.5% | 198.00 | 206.00 | 194.00 | 30,544,100 | |
| 199.00 | -1.00 | -0.5% | 202.00 | 206.00 | 198.00 | 32,396,300 | |
| 200.00 | -6.00 | -2.9% | 208.00 | 210.00 | 200.00 | 69,299,400 | |
| 206.00 | +19.00 | +10.2% | 187.00 | 218.00 | 187.00 | 417,556,500 | |
| 187.00 | +4.00 | +2.2% | 183.00 | 187.00 | 181.00 | 26,225,700 | |
| 183.00 | 0.00 | 0.0% | 183.00 | 186.00 | 180.00 | 25,393,300 | |
| 183.00 | +6.00 | +3.4% | 178.00 | 188.00 | 178.00 | 62,001,300 | |
| 177.00 | +11.00 | +6.6% | 165.00 | 178.00 | 162.00 | 21,043,200 | |
| 166.00 | -14.00 | -7.8% | 178.00 | 180.00 | 166.00 | 25,204,300 | |
| 180.00 | 0.00 | 0.0% | 180.00 | 180.00 | 180.00 | 0 | |
| 180.00 | -3.00 | -1.6% | 185.00 | 186.00 | 180.00 | 21,268,400 | |
| 183.00 | -2.00 | -1.1% | 186.00 | 190.00 | 183.00 | 44,702,000 | |
| 185.00 | +12.00 | +6.9% | 173.00 | 196.00 | 173.00 | 261,894,200 | |
| 173.00 | +1.00 | +0.6% | 172.00 | 175.00 | 168.00 | 8,579,400 | |
| 172.00 | +3.00 | +1.8% | 171.00 | 174.00 | 170.00 | 13,498,800 | |
| 169.00 | 0.00 | 0.0% | 169.00 | 169.00 | 169.00 | 0 | |
| 169.00 | +1.00 | +0.6% | 168.00 | 173.00 | 166.00 | 8,543,800 | |
| 168.00 | -5.00 | -2.9% | 173.00 | 174.00 | 168.00 | 9,182,700 | |
| 173.00 | +4.00 | +2.4% | 169.00 | 174.00 | 167.00 | 12,041,300 | |
| 169.00 | -8.00 | -4.5% | 178.00 | 178.00 | 166.00 | 19,803,100 | |
| 177.00 | +3.00 | +1.7% | 175.00 | 182.00 | 174.00 | 25,239,500 | |
| 174.00 | -1.00 | -0.6% | 175.00 | 178.00 | 173.00 | 11,879,900 | |
| 175.00 | -2.00 | -1.1% | 177.00 | 186.00 | 175.00 | 58,199,200 | |
| 177.00 | +2.00 | +1.1% | 177.00 | 179.00 | 175.00 | 22,789,800 | |
| 175.00 | -1.00 | -0.6% | 177.00 | 182.00 | 172.00 | 32,627,300 | |
| 176.00 | 0.00 | 0.0% | 173.00 | 185.00 | 169.00 | 90,959,000 | |
| 176.00 | +21.00 | +13.5% | 155.00 | 202.00 | 154.00 | 245,257,000 | |
| 155.00 | +8.00 | +5.4% | 147.00 | 155.00 | 147.00 | 8,598,200 | |
| 147.00 | -3.00 | -2.0% | 150.00 | 152.00 | 142.00 | 4,488,400 | |
| 150.00 | -1.00 | -0.7% | 151.00 | 153.00 | 149.00 | 2,490,300 | |
| 151.00 | -1.00 | -0.7% | 152.00 | 157.00 | 149.00 | 2,940,500 | |
| 152.00 | -6.00 | -3.8% | 158.00 | 158.00 | 150.00 | 7,399,700 | |
| 158.00 | +3.00 | +1.9% | 155.00 | 163.00 | 154.00 | 17,061,300 | |
| 155.00 | -2.00 | -1.3% | 158.00 | 160.00 | 154.00 | 5,989,900 | |
| 157.00 | +4.00 | +2.6% | 153.00 | 160.00 | 152.00 | 12,978,500 |
- Ticker
- IDX:GZCO
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 15, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 15, 2026
Closed 126.00 (-14.9%) on Oct 16, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 162.00 (-4.1%) on Oct 8, 2026
Decks
Citi ASEAN Investor Conference 2013
Conference · 28 slides · June 2013
Investor Presentation (April 2013)
Investor deck · 28 slides · April 2013
CIMB Plantation Day 2012
Conference · 28 slides · Sep 4, 2012
Investor Presentation (June 2012)
Investor deck · 26 slides · June 2012
PT Gozco Plantations Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 15, 2026 · oldest 2026
- Decks
- 4 decks · latest June 2013
Log in to ask 6ix AI your own questions about PT Gozco Plantations Tbk.