IDX · GZCO · stock
PT Gozco Plantations Tbk (GZCO) stock price history
Every IDX trading session of PT Gozco Plantations Tbk from May 15, 2008 to Sep 28, 2026: 4,510 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GZCO adjusted close, 2008 to 2026
- IDR 394.00
- All time high, 2025
- IDR 450.00
- 52 week high, IDR 109.00 low
- 4,510
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
GZCO key facts
- PT Gozco Plantations Tbk (GZCO) closed at IDR 169.00 on Sep 28, 2026 on IDX.
- GZCO's all time high close is IDR 394.00, set on Oct 16, 2025; its all time low close is IDR 50.00 on Dec 13, 2018.
- GZCO's 52 week range is IDR 109.00 to IDR 450.00.
- GZCO returned -25.9% over the year to Sep 28, 2026 and +238.0% over five years.
- Over ten years GZCO returned +152%, +9.7% a year compounded.
- GZCO's deepest drawdown was -86.3% from Oct 15, 2010 to Dec 13, 2018.
- DataCedar holds 4,510 daily sessions of GZCO history from May 15, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GZCO price chart, 2008 to 2026
GZCO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | +20.7% |
| 6 months | -4.0% |
| Year to date | -35.0% |
| 1 year | -25.9% |
| 3 years | +61.0% |
| 5 years | +238.0% |
| 10 years | +152.2% |
| Since May 15, 2008 | -20.4% |
| Compound annual growth, 18.4 years | -1.2% |
GZCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 394.00 on Oct 16, 2025
- All time low close
- IDR 50.00 on Dec 13, 2018
- 52 week high
- IDR 450.00 on Oct 17, 2025
- 52 week low
- IDR 109.00 on Jun 8, 2026
- Deepest drawdown
- -86.3% from Oct 15, 2010 to Dec 13, 2018, recovered Oct 16, 2025
- Best single session
- +34.6% on Feb 21, 2022
- Worst single session
- -20.3% on Oct 6, 2008
- Volatility, 1 year annualised
- 76.4%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2009, +175%
- Worst calendar year
- 2013, -45%
GZCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on May 15, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 260.00 | IDR 284.00 | IDR 109.00 | IDR 169.00 | -35.0% | 5.4B | 178 |
| 2025 | IDR 114.00 | IDR 450.00 | IDR 76.00 | IDR 260.00 | +130.1% | 27.9B | 236 |
| 2024 | IDR 120.00 | IDR 139.00 | IDR 72.00 | IDR 113.00 | -5.8% | 10.1B | 237 |
| 2023 | IDR 81.00 | IDR 179.00 | IDR 73.00 | IDR 120.00 | +48.1% | 12.1B | 239 |
| 2022 | IDR 70.00 | IDR 248.00 | IDR 60.00 | IDR 81.00 | +17.4% | 36.8B | 246 |
| 2021 | IDR 50.00 | IDR 86.00 | IDR 50.00 | IDR 69.00 | +38.0% | 6.2B | 247 |
| 2020 | IDR 50.00 | IDR 54.00 | IDR 50.00 | IDR 50.00 | 0.0% | 158.7M | 242 |
| 2019 | IDR 50.00 | IDR 60.00 | IDR 50.00 | IDR 50.00 | 0.0% | 1.1B | 257 |
| 2018 | IDR 62.00 | IDR 81.00 | IDR 50.00 | IDR 50.00 | -19.4% | 3B | 261 |
| 2017 | IDR 75.00 | IDR 131.00 | IDR 55.00 | IDR 62.00 | -17.3% | 6.8B | 254 |
| 2016 | IDR 95.00 | IDR 99.00 | IDR 60.00 | IDR 75.00 | -21.1% | 2.1B | 246 |
| 2015 | IDR 134.00 | IDR 136.00 | IDR 62.00 | IDR 95.00 | -29.6% | 717.7M | 245 |
| 2014 | IDR 106.00 | IDR 138.00 | IDR 76.00 | IDR 135.00 | +22.7% | 1.1B | 244 |
| 2013 | IDR 205.00 | IDR 205.00 | IDR 95.00 | IDR 110.00 | -45.0% | 1.3B | 244 |
| 2012 | IDR 215.81 | IDR 327.87 | IDR 188.00 | IDR 200.00 | -9.1% | 1.9B | 246 |
| 2011 | IDR 351.83 | IDR 359.92 | IDR 207.51 | IDR 219.96 | -36.8% | 1.7B | 247 |
| 2010 | IDR 184.70 | IDR 369.41 | IDR 176.84 | IDR 347.79 | +92.4% | 5.9B | 245 |
| 2009 | IDR 65.65 | IDR 196.49 | IDR 57.92 | IDR 180.77 | +175.4% | 4.1B | 244 |
| 2008 | IDR 231.69 | IDR 243.28 | IDR 49.43 | IDR 65.65 | n/a | 4.3B | 152 |
GZCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 169.00 | -7.7% |
| August 2026 | IDR 183.00 | +4.0% |
| July 2026 | IDR 176.00 | +33.3% |
| June 2026 | IDR 132.00 | -14.8% |
| May 2026 | IDR 155.00 | -28.2% |
| April 2026 | IDR 216.00 | +9.6% |
| March 2026 | IDR 197.00 | -5.3% |
| February 2026 | IDR 208.00 | -4.6% |
| January 2026 | IDR 218.00 | -16.2% |
| December 2025 | IDR 260.00 | -17.7% |
| November 2025 | IDR 316.00 | +9.7% |
| October 2025 | IDR 288.00 | +28.6% |
About the GZCO data
Daily bars. 4,510 sessions from May 15, 2008 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 15, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GZCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
GZCO share price history
