Golden Flower Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 394.00 | 394.00 | 346.00 | 374.00 | 374.00 | 11,900 |
| 2024-01-26 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | 400 |
| 2024-01-25 | 380.00 | 398.00 | 380.00 | 380.00 | 380.00 | 1,100 |
| 2024-01-24 | 380.00 | 380.00 | 346.00 | 380.00 | 380.00 | 5,000 |
| 2024-01-23 | 408.00 | 408.00 | 376.00 | 380.00 | 380.00 | 9,800 |
| 2024-01-22 | 430.00 | 430.00 | 400.00 | 410.00 | 410.00 | 4,400 |
| 2024-01-19 | 424.00 | 450.00 | 424.00 | 430.00 | 430.00 | 11,100 |
| 2024-01-18 | 446.00 | 446.00 | 418.00 | 422.00 | 422.00 | 9,900 |
| 2024-01-17 | 440.00 | 450.00 | 412.00 | 448.00 | 448.00 | 13,700 |
| 2024-01-16 | 480.00 | 480.00 | 450.00 | 450.00 | 450.00 | 24,500 |
| 2024-01-15 | 595.00 | 595.00 | 492.00 | 492.00 | 492.00 | 125,600 |
| 2024-01-12 | 480.00 | 545.00 | 448.00 | 545.00 | 545.00 | 979,200 |
| 2024-01-11 | 496.00 | 605.00 | 496.00 | 496.00 | 496.00 | 804,600 |
| 2024-01-10 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 2,300 |
| 2024-01-09 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 9,800 |
| 2024-01-08 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2024-01-05 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 13,500 |
| 2024-01-04 | 770.00 | 770.00 | 745.00 | 745.00 | 745.00 | 24,500 |
| 2024-01-03 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2024-01-02 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-12-29 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-12-28 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-12-27 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-12-22 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-12-21 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-12-20 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-12-19 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-12-18 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-12-15 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-12-14 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-12-13 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-12-12 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-12-11 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-12-08 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-12-07 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-12-06 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-12-05 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-12-04 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-12-01 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-11-30 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-11-29 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-11-28 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-11-27 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-11-24 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-11-23 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-11-22 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-11-21 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-11-20 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-11-17 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-11-16 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-11-15 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-11-14 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-11-13 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-11-10 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-11-09 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-11-08 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-11-07 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-11-06 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-11-03 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2023-11-02 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
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.