Golden Flower Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10,950.00 | 13,000.00 | 10,950.00 | 12,125.00 | 12,125.00 | 11,400 |
| 2026-10-19 | 11,750.00 | 11,750.00 | 10,950.00 | 10,950.00 | 10,950.00 | 2,900 |
| 2026-10-16 | 13,200.00 | 13,200.00 | 11,750.00 | 11,750.00 | 11,750.00 | 3,100 |
| 2026-10-15 | 13,800.00 | 14,000.00 | 13,000.00 | 13,200.00 | 13,200.00 | 4,400 |
| 2026-10-14 | 14,025.00 | 14,075.00 | 13,750.00 | 13,800.00 | 13,800.00 | 4,800 |
| 2026-10-13 | 14,975.00 | 14,975.00 | 13,850.00 | 14,025.00 | 14,025.00 | 8,600 |
| 2026-10-12 | 15,700.00 | 15,700.00 | 14,375.00 | 14,400.00 | 14,400.00 | 6,600 |
| 2026-10-09 | 14,775.00 | 14,900.00 | 14,650.00 | 14,650.00 | 14,650.00 | 2,300 |
| 2026-10-08 | 15,475.00 | 15,550.00 | 14,225.00 | 14,700.00 | 14,700.00 | 9,700 |
| 2026-10-07 | 15,850.00 | 15,850.00 | 15,000.00 | 15,000.00 | 15,000.00 | 5,700 |
| 2026-10-06 | 14,750.00 | 16,500.00 | 14,500.00 | 15,850.00 | 15,850.00 | 34,500 |
| 2026-10-05 | 14,650.00 | 14,650.00 | 14,050.00 | 14,050.00 | 14,050.00 | 4,600 |
| 2026-10-02 | 15,000.00 | 15,250.00 | 13,975.00 | 14,000.00 | 14,000.00 | 11,400 |
| 2026-10-01 | 15,500.00 | 16,050.00 | 14,500.00 | 14,650.00 | 14,650.00 | 13,800 |
| 2026-09-30 | 15,400.00 | 16,150.00 | 14,975.00 | 15,200.00 | 15,200.00 | 16,700 |
| 2026-09-29 | 16,100.00 | 16,100.00 | 15,400.00 | 15,400.00 | 15,400.00 | 11,800 |
| 2026-09-28 | 16,200.00 | 16,575.00 | 15,500.00 | 15,975.00 | 15,975.00 | 18,200 |
| 2026-09-25 | 17,350.00 | 17,925.00 | 16,200.00 | 16,200.00 | 16,200.00 | 13,300 |
| 2026-09-24 | 17,900.00 | 18,150.00 | 16,750.00 | 17,025.00 | 17,025.00 | 40,600 |
| 2026-09-23 | 16,250.00 | 18,400.00 | 15,575.00 | 17,900.00 | 17,900.00 | 32,300 |
| 2026-09-22 | 16,875.00 | 17,800.00 | 15,975.00 | 15,975.00 | 15,975.00 | 16,900 |
| 2026-09-21 | 17,000.00 | 17,000.00 | 16,025.00 | 16,875.00 | 16,875.00 | 3,700 |
| 2026-09-18 | 18,300.00 | 18,500.00 | 16,975.00 | 17,000.00 | 17,000.00 | 20,700 |
| 2026-09-17 | 18,000.00 | 18,600.00 | 17,100.00 | 17,250.00 | 17,250.00 | 21,900 |
| 2026-09-16 | 14,500.00 | 18,725.00 | 14,500.00 | 18,000.00 | 18,000.00 | 84,100 |
| 2026-09-15 | 16,350.00 | 16,375.00 | 15,800.00 | 15,800.00 | 15,800.00 | 5,100 |
| 2026-09-14 | 17,500.00 | 17,500.00 | 15,975.00 | 16,375.00 | 16,375.00 | 7,800 |
| 2026-09-11 | 18,100.00 | 18,100.00 | 16,525.00 | 17,350.00 | 17,350.00 | 11,200 |
| 2026-09-10 | 18,225.00 | 18,225.00 | 17,025.00 | 17,650.00 | 17,650.00 | 8,800 |
| 2026-09-09 | 18,275.00 | 18,275.00 | 17,200.00 | 17,800.00 | 17,800.00 | 15,300 |
| 2026-09-08 | 18,450.00 | 18,450.00 | 17,100.00 | 17,800.00 | 17,800.00 | 14,700 |
| 2026-09-07 | 18,475.00 | 18,500.00 | 17,350.00 | 17,975.00 | 17,975.00 | 20,000 |
| 2026-09-04 | 18,600.00 | 19,125.00 | 17,650.00 | 18,475.00 | 18,475.00 | 24,000 |
| 2026-09-03 | 19,500.00 | 19,700.00 | 18,250.00 | 18,600.00 | 18,600.00 | 33,100 |
| 2026-09-02 | 19,375.00 | 20,050.00 | 18,500.00 | 19,375.00 | 19,375.00 | 21,400 |
| 2026-09-01 | 19,000.00 | 20,000.00 | 19,000.00 | 19,375.00 | 19,375.00 | 20,200 |
| 2026-08-31 | 18,550.00 | 20,125.00 | 18,550.00 | 18,775.00 | 18,775.00 | 18,200 |
| 2026-08-28 | 19,500.00 | 21,850.00 | 17,250.00 | 18,400.00 | 18,400.00 | 96,600 |
| 2026-08-27 | 17,150.00 | 19,400.00 | 16,875.00 | 19,400.00 | 19,400.00 | 119,200 |
| 2026-08-26 | 14,500.00 | 16,375.00 | 14,500.00 | 16,200.00 | 16,200.00 | 100,000 |
| 2026-08-25 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 0 |
| 2026-08-24 | 11,375.00 | 13,650.00 | 11,300.00 | 13,650.00 | 13,650.00 | 43,700 |
| 2026-08-21 | 11,125.00 | 11,425.00 | 11,125.00 | 11,375.00 | 11,375.00 | 1,900 |
| 2026-08-20 | 11,200.00 | 11,425.00 | 11,000.00 | 11,125.00 | 11,125.00 | 3,900 |
| 2026-08-19 | 11,500.00 | 11,500.00 | 11,275.00 | 11,275.00 | 11,275.00 | 2,400 |
| 2026-08-18 | 11,225.00 | 11,900.00 | 11,225.00 | 11,500.00 | 11,500.00 | 2,400 |
| 2026-08-17 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 0 |
| 2026-08-14 | 11,400.00 | 11,400.00 | 11,000.00 | 11,225.00 | 11,225.00 | 3,500 |
| 2026-08-13 | 11,625.00 | 11,625.00 | 11,625.00 | 11,625.00 | 11,625.00 | 300 |
| 2026-08-12 | 11,925.00 | 11,925.00 | 11,025.00 | 11,625.00 | 11,625.00 | 1,400 |
| 2026-08-11 | 11,425.00 | 11,900.00 | 11,300.00 | 11,900.00 | 11,900.00 | 600 |
| 2026-08-10 | 11,675.00 | 11,900.00 | 11,400.00 | 11,425.00 | 11,425.00 | 3,600 |
| 2026-08-07 | 11,725.00 | 11,750.00 | 11,450.00 | 11,675.00 | 11,675.00 | 6,000 |
| 2026-08-06 | 11,550.00 | 11,550.00 | 11,450.00 | 11,525.00 | 11,525.00 | 4,000 |
| 2026-08-05 | 11,675.00 | 12,000.00 | 11,550.00 | 11,550.00 | 11,550.00 | 5,400 |
| 2026-08-04 | 12,300.00 | 12,300.00 | 11,500.00 | 11,500.00 | 11,500.00 | 24,300 |
| 2026-08-03 | 12,600.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | 1,200 |
| 2026-07-31 | 12,300.00 | 12,300.00 | 12,250.00 | 12,250.00 | 12,250.00 | 2,200 |
| 2026-07-30 | 12,300.00 | 12,300.00 | 12,000.00 | 12,125.00 | 12,125.00 | 2,700 |
| 2026-07-29 | 12,575.00 | 12,575.00 | 11,875.00 | 12,300.00 | 12,300.00 | 2,200 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.