Golden Flower Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 535.00 | 600.00 | 515.00 | 520.00 | 520.00 | 25,300 |
| 2024-05-08 | 555.00 | 600.00 | 492.00 | 525.00 | 525.00 | 53,400 |
| 2024-05-07 | 450.00 | 560.00 | 450.00 | 545.00 | 545.00 | 215,300 |
| 2024-05-06 | 400.00 | 525.00 | 400.00 | 452.00 | 452.00 | 48,800 |
| 2024-05-03 | 525.00 | 555.00 | 460.00 | 510.00 | 510.00 | 1,600 |
| 2024-05-02 | 525.00 | 570.00 | 500.00 | 515.00 | 515.00 | 23,000 |
| 2024-04-30 | 550.00 | 575.00 | 515.00 | 520.00 | 520.00 | 47,500 |
| 2024-04-29 | 550.00 | 650.00 | 505.00 | 545.00 | 545.00 | 93,100 |
| 2024-04-26 | 520.00 | 590.00 | 520.00 | 550.00 | 550.00 | 151,700 |
| 2024-04-25 | 595.00 | 600.00 | 498.00 | 505.00 | 505.00 | 184,400 |
| 2024-04-24 | 430.00 | 545.00 | 430.00 | 545.00 | 545.00 | 289,900 |
| 2024-04-23 | 520.00 | 590.00 | 400.00 | 438.00 | 438.00 | 329,000 |
| 2024-04-22 | 370.00 | 472.00 | 370.00 | 472.00 | 472.00 | 92,800 |
| 2024-04-19 | 428.00 | 472.00 | 378.00 | 378.00 | 378.00 | 52,000 |
| 2024-04-18 | 442.00 | 442.00 | 424.00 | 428.00 | 428.00 | 41,300 |
| 2024-04-17 | 466.00 | 468.00 | 440.00 | 456.00 | 456.00 | 26,700 |
| 2024-04-16 | 585.00 | 585.00 | 438.00 | 466.00 | 466.00 | 99,500 |
| 2024-04-05 | 680.00 | 685.00 | 458.00 | 488.00 | 488.00 | 447,700 |
| 2024-04-04 | 550.00 | 590.00 | 520.00 | 590.00 | 590.00 | 378,900 |
| 2024-04-03 | 380.00 | 474.00 | 342.00 | 474.00 | 474.00 | 281,400 |
| 2024-04-02 | 404.00 | 414.00 | 366.00 | 380.00 | 380.00 | 33,700 |
| 2024-04-01 | 498.00 | 498.00 | 400.00 | 406.00 | 406.00 | 209,000 |
| 2024-03-28 | 610.00 | 610.00 | 474.00 | 484.00 | 484.00 | 497,200 |
| 2024-03-27 | 650.00 | 740.00 | 510.00 | 610.00 | 610.00 | 1,606,100 |
| 2024-03-26 | 595.00 | 595.00 | 540.00 | 595.00 | 595.00 | 509,700 |
| 2024-03-25 | 476.00 | 476.00 | 438.00 | 476.00 | 476.00 | 119,600 |
| 2024-03-22 | 350.00 | 382.00 | 348.00 | 382.00 | 382.00 | 202,600 |
| 2024-03-21 | 256.00 | 306.00 | 234.00 | 306.00 | 306.00 | 237,800 |
| 2024-03-20 | 260.00 | 260.00 | 240.00 | 246.00 | 246.00 | 26,400 |
| 2024-03-19 | 280.00 | 302.00 | 228.00 | 250.00 | 250.00 | 523,800 |
| 2024-03-18 | 350.00 | 386.00 | 268.00 | 280.00 | 280.00 | 353,000 |
| 2024-03-15 | 366.00 | 436.00 | 286.00 | 350.00 | 350.00 | 146,100 |
| 2024-03-14 | 386.00 | 396.00 | 364.00 | 364.00 | 364.00 | 34,700 |
| 2024-03-13 | 380.00 | 390.00 | 370.00 | 386.00 | 386.00 | 6,400 |
| 2024-03-08 | 464.00 | 466.00 | 380.00 | 392.00 | 392.00 | 65,100 |
| 2024-03-07 | 422.00 | 422.00 | 398.00 | 398.00 | 398.00 | 29,300 |
| 2024-03-06 | 436.00 | 500.00 | 398.00 | 410.00 | 410.00 | 66,400 |
| 2024-03-05 | 468.00 | 476.00 | 430.00 | 430.00 | 430.00 | 3,600 |
| 2024-03-04 | 496.00 | 496.00 | 474.00 | 496.00 | 496.00 | 2,700 |
| 2024-03-01 | 500.00 | 505.00 | 456.00 | 498.00 | 498.00 | 1,800 |
| 2024-02-29 | 492.00 | 500.00 | 490.00 | 500.00 | 500.00 | 6,200 |
| 2024-02-28 | 560.00 | 560.00 | 500.00 | 505.00 | 505.00 | 24,600 |
| 2024-02-27 | 560.00 | 560.00 | 520.00 | 520.00 | 520.00 | 4,900 |
| 2024-02-26 | 540.00 | 540.00 | 486.00 | 530.00 | 530.00 | 6,000 |
| 2024-02-23 | 550.00 | 575.00 | 535.00 | 550.00 | 550.00 | 12,400 |
| 2024-02-22 | 595.00 | 605.00 | 565.00 | 580.00 | 580.00 | 18,300 |
| 2024-02-21 | 570.00 | 605.00 | 535.00 | 585.00 | 585.00 | 59,500 |
| 2024-02-20 | 545.00 | 565.00 | 515.00 | 520.00 | 520.00 | 14,800 |
| 2024-02-19 | 565.00 | 580.00 | 510.00 | 550.00 | 550.00 | 9,700 |
| 2024-02-16 | 585.00 | 600.00 | 565.00 | 565.00 | 565.00 | 8,000 |
| 2024-02-15 | 635.00 | 635.00 | 550.00 | 585.00 | 585.00 | 37,900 |
| 2024-02-13 | 590.00 | 740.00 | 510.00 | 635.00 | 635.00 | 144,200 |
| 2024-02-12 | 780.00 | 815.00 | 585.00 | 605.00 | 605.00 | 129,000 |
| 2024-02-07 | 730.00 | 780.00 | 710.00 | 780.00 | 780.00 | 282,000 |
| 2024-02-06 | 575.00 | 625.00 | 560.00 | 625.00 | 625.00 | 45,900 |
| 2024-02-05 | 420.00 | 500.00 | 392.00 | 500.00 | 500.00 | 60,400 |
| 2024-02-02 | 360.00 | 400.00 | 360.00 | 400.00 | 400.00 | 38,100 |
| 2024-02-01 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 200 |
| 2024-01-31 | 350.00 | 366.00 | 340.00 | 366.00 | 366.00 | 7,500 |
| 2024-01-30 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 100 |
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.