Golden Flower Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 480.00 | 600.00 | 462.00 | 600.00 | 600.00 | 864,100 |
| 2024-08-08 | 456.00 | 490.00 | 446.00 | 480.00 | 480.00 | 56,300 |
| 2024-08-07 | 452.00 | 466.00 | 442.00 | 456.00 | 456.00 | 24,200 |
| 2024-08-06 | 460.00 | 466.00 | 434.00 | 452.00 | 452.00 | 46,100 |
| 2024-08-05 | 468.00 | 515.00 | 442.00 | 468.00 | 468.00 | 23,700 |
| 2024-08-02 | 454.00 | 472.00 | 454.00 | 470.00 | 470.00 | 98,200 |
| 2024-08-01 | 462.00 | 484.00 | 452.00 | 470.00 | 470.00 | 95,500 |
| 2024-07-31 | 550.00 | 625.00 | 440.00 | 462.00 | 462.00 | 1,307,000 |
| 2024-07-30 | 412.00 | 520.00 | 410.00 | 520.00 | 520.00 | 733,800 |
| 2024-07-29 | 420.00 | 436.00 | 408.00 | 416.00 | 416.00 | 9,300 |
| 2024-07-26 | 430.00 | 436.00 | 410.00 | 420.00 | 420.00 | 55,800 |
| 2024-07-25 | 424.00 | 440.00 | 412.00 | 430.00 | 430.00 | 11,200 |
| 2024-07-24 | 430.00 | 430.00 | 408.00 | 424.00 | 424.00 | 16,500 |
| 2024-07-23 | 406.00 | 434.00 | 406.00 | 416.00 | 416.00 | 26,500 |
| 2024-07-22 | 422.00 | 424.00 | 412.00 | 422.00 | 422.00 | 25,200 |
| 2024-07-19 | 434.00 | 440.00 | 418.00 | 426.00 | 426.00 | 27,900 |
| 2024-07-18 | 492.00 | 540.00 | 430.00 | 430.00 | 430.00 | 409,300 |
| 2024-07-17 | 412.00 | 490.00 | 370.00 | 490.00 | 490.00 | 468,700 |
| 2024-07-16 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 100 |
| 2024-07-15 | 374.00 | 396.00 | 372.00 | 374.00 | 374.00 | 15,400 |
| 2024-07-12 | 382.00 | 404.00 | 382.00 | 388.00 | 388.00 | 1,000 |
| 2024-07-11 | 412.00 | 412.00 | 396.00 | 396.00 | 396.00 | 16,300 |
| 2024-07-10 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 3,800 |
| 2024-07-09 | 388.00 | 400.00 | 380.00 | 396.00 | 396.00 | 4,300 |
| 2024-07-08 | 406.00 | 406.00 | 388.00 | 400.00 | 400.00 | 2,500 |
| 2024-07-05 | 412.00 | 416.00 | 386.00 | 408.00 | 408.00 | 25,100 |
| 2024-07-04 | 380.00 | 422.00 | 380.00 | 412.00 | 412.00 | 8,700 |
| 2024-07-03 | 384.00 | 384.00 | 378.00 | 378.00 | 378.00 | 5,100 |
| 2024-07-02 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | 300 |
| 2024-07-01 | 374.00 | 398.00 | 374.00 | 378.00 | 378.00 | 8,800 |
| 2024-06-28 | 428.00 | 428.00 | 392.00 | 392.00 | 392.00 | 4,100 |
| 2024-06-27 | 376.00 | 408.00 | 376.00 | 408.00 | 408.00 | 4,900 |
| 2024-06-26 | 382.00 | 428.00 | 374.00 | 386.00 | 386.00 | 20,200 |
| 2024-06-25 | 364.00 | 410.00 | 362.00 | 382.00 | 382.00 | 8,800 |
| 2024-06-24 | 366.00 | 440.00 | 366.00 | 388.00 | 388.00 | 49,100 |
| 2024-06-21 | 376.00 | 390.00 | 358.00 | 362.00 | 362.00 | 21,800 |
| 2024-06-20 | 364.00 | 438.00 | 364.00 | 398.00 | 398.00 | 19,900 |
| 2024-06-19 | 402.00 | 402.00 | 360.00 | 366.00 | 366.00 | 23,900 |
| 2024-06-14 | 422.00 | 422.00 | 402.00 | 402.00 | 402.00 | 2,800 |
| 2024-06-13 | 450.00 | 450.00 | 332.00 | 416.00 | 416.00 | 9,200 |
| 2024-06-12 | 448.00 | 448.00 | 430.00 | 430.00 | 430.00 | 12,900 |
| 2024-06-11 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | 400 |
| 2024-06-10 | 426.00 | 428.00 | 410.00 | 410.00 | 410.00 | 6,300 |
| 2024-06-07 | 450.00 | 450.00 | 428.00 | 428.00 | 428.00 | 7,600 |
| 2024-06-06 | 420.00 | 438.00 | 420.00 | 438.00 | 438.00 | 700 |
| 2024-06-05 | 420.00 | 440.00 | 420.00 | 440.00 | 440.00 | 1,400 |
| 2024-06-04 | 484.00 | 486.00 | 428.00 | 442.00 | 442.00 | 30,000 |
| 2024-06-03 | 410.00 | 430.00 | 390.00 | 428.00 | 428.00 | 18,800 |
| 2024-05-31 | 408.00 | 430.00 | 380.00 | 418.00 | 418.00 | 19,600 |
| 2024-05-30 | 412.00 | 434.00 | 404.00 | 412.00 | 412.00 | 36,600 |
| 2024-05-29 | 404.00 | 458.00 | 404.00 | 432.00 | 432.00 | 34,900 |
| 2024-05-28 | 450.00 | 450.00 | 420.00 | 420.00 | 420.00 | 66,400 |
| 2024-05-27 | 452.00 | 456.00 | 442.00 | 444.00 | 444.00 | 11,300 |
| 2024-05-22 | 458.00 | 458.00 | 440.00 | 452.00 | 452.00 | 8,200 |
| 2024-05-21 | 482.00 | 492.00 | 470.00 | 470.00 | 470.00 | 19,100 |
| 2024-05-20 | 486.00 | 486.00 | 470.00 | 482.00 | 482.00 | 12,300 |
| 2024-05-17 | 510.00 | 510.00 | 482.00 | 488.00 | 488.00 | 15,600 |
| 2024-05-16 | 515.00 | 555.00 | 474.00 | 498.00 | 498.00 | 35,400 |
| 2024-05-15 | 466.00 | 555.00 | 466.00 | 510.00 | 510.00 | 384,900 |
| 2024-05-14 | 520.00 | 535.00 | 432.00 | 444.00 | 444.00 | 34,500 |
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.